25,230$
3,87%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 24,44 | 25,43 | 24,34 | 25,23 | 3,87% | 1.902.708,00 |
| 21.08.2025 | 23,95 | 24,40 | 23,90 | 24,29 | 0,91% | 1.342.688,00 |
| 20.08.2025 | 24,44 | 24,44 | 23,95 | 24,07 | -1,80% | 2.378.626,00 |
| 19.08.2025 | 24,53 | 24,74 | 24,31 | 24,51 | 0,25% | 903.388,00 |
| 18.08.2025 | 24,22 | 24,71 | 24,04 | 24,45 | 1,45% | 1.594.414,00 |
| 15.08.2025 | 24,48 | 24,49 | 24,04 | 24,10 | -1,71% | 1.284.879,00 |
| 14.08.2025 | 24,94 | 25,00 | 24,37 | 24,52 | -3,20% | 1.834.280,00 |
| 13.08.2025 | 24,64 | 25,37 | 24,49 | 25,33 | 3,60% | 2.381.577,00 |
| 12.08.2025 | 23,86 | 24,46 | 23,78 | 24,45 | 3,25% | 1.371.980,00 |
| 11.08.2025 | 23,70 | 23,86 | 23,51 | 23,68 | 0,21% | 2.030.888,00 |
| 08.08.2025 | 24,01 | 24,11 | 23,61 | 23,63 | -1,05% | 1.518.581,00 |
| 07.08.2025 | 24,40 | 24,48 | 23,75 | 23,88 | -1,08% | 1.949.124,00 |
| 06.08.2025 | 24,18 | 24,21 | 23,88 | 24,14 | -0,33% | 2.336.104,00 |
| 05.08.2025 | 24,63 | 24,74 | 23,64 | 24,22 | -1,70% | 1.981.749,00 |
| 04.08.2025 | 24,65 | 24,83 | 24,47 | 24,64 | 1,23% | 2.400.218,00 |
| 01.08.2025 | 24,21 | 24,48 | 23,85 | 24,34 | -1,85% | 2.039.670,00 |
| 31.07.2025 | 25,32 | 25,60 | 24,67 | 24,80 | -1,08% | 2.807.040,00 |
| 30.07.2025 | 24,61 | 25,66 | 24,02 | 25,07 | 1,25% | 4.041.738,00 |
| 29.07.2025 | 25,28 | 25,45 | 24,55 | 24,76 | -1,98% | 3.755.818,00 |
| 28.07.2025 | 25,26 | 25,40 | 25,14 | 25,26 | -0,20% | 1.853.937,00 |
| 25.07.2025 | 25,10 | 25,32 | 24,87 | 25,31 | 1,40% | 1.149.037,00 |
| 24.07.2025 | 24,77 | 25,05 | 24,73 | 24,96 | -0,04% | 1.535.076,00 |
| 23.07.2025 | 24,64 | 25,06 | 24,55 | 24,97 | 1,96% | 1.630.710,00 |
| 22.07.2025 | 24,23 | 24,59 | 23,99 | 24,49 | 0,86% | 2.328.178,00 |
| 21.07.2025 | 24,78 | 24,80 | 24,24 | 24,28 | -1,74% | 1.686.560,00 |
| 18.07.2025 | 25,00 | 25,00 | 24,57 | 24,71 | -0,60% | 2.016.022,00 |
| 17.07.2025 | 24,45 | 24,91 | 24,42 | 24,86 | 1,72% | 2.168.854,00 |
| 16.07.2025 | 24,55 | 24,61 | 23,94 | 24,44 | 0,04% | 1.650.317,00 |
| 15.07.2025 | 24,79 | 24,95 | 24,36 | 24,43 | -0,73% | 1.316.309,00 |
| 14.07.2025 | 24,39 | 24,65 | 24,36 | 24,61 | 0,70% | 967.250,00 |
| 11.07.2025 | 24,56 | 24,68 | 24,22 | 24,44 | -1,21% | 1.250.247,00 |
| 10.07.2025 | 24,41 | 24,92 | 24,31 | 24,74 | 1,10% | 1.513.665,00 |
| 09.07.2025 | 24,18 | 24,49 | 24,07 | 24,47 | 2,26% | 1.554.821,00 |
| 08.07.2025 | 23,83 | 24,17 | 23,79 | 23,93 | 1,06% | 1.849.304,00 |
| 07.07.2025 | 23,82 | 24,13 | 23,45 | 23,68 | -1,37% | 1.568.509,00 |
| 03.07.2025 | 23,93 | 24,09 | 23,84 | 24,01 | 0,46% | 1.215.950,00 |
| 02.07.2025 | 23,52 | 23,92 | 23,30 | 23,90 | 2,22% | 1.604.894,00 |
| 01.07.2025 | 22,84 | 23,64 | 22,79 | 23,38 | 1,52% | 1.941.541,00 |
| 30.06.2025 | 23,07 | 23,15 | 22,94 | 23,03 | -0,43% | 1.439.938,00 |
| 27.06.2025 | 22,91 | 23,26 | 22,89 | 23,13 | 1,00% | 2.815.770,00 |
| 26.06.2025 | 22,74 | 23,20 | 22,74 | 22,90 | 1,33% | 2.022.526,00 |
| 25.06.2025 | 22,95 | 22,97 | 22,45 | 22,60 | -1,09% | 2.363.079,00 |
| 24.06.2025 | 22,48 | 22,89 | 22,23 | 22,85 | 2,74% | 2.038.333,00 |
| 23.06.2025 | 21,84 | 22,28 | 21,54 | 22,24 | 1,14% | 1.271.438,00 |
| 20.06.2025 | 22,22 | 22,25 | 21,89 | 21,99 | 0,18% | 2.747.930,00 |
| 18.06.2025 | 21,74 | 22,35 | 21,74 | 21,95 | 1,06% | 1.822.598,00 |
| 17.06.2025 | 21,95 | 22,12 | 21,67 | 21,72 | -1,72% | 1.388.958,00 |
| 16.06.2025 | 22,02 | 22,20 | 21,85 | 22,10 | 1,89% | 1.138.230,00 |
| 13.06.2025 | 21,68 | 22,10 | 21,57 | 21,69 | -2,17% | 1.510.679,00 |
| 12.06.2025 | 21,93 | 22,21 | 21,81 | 22,17 | 0,05% | 1.272.504,00 |
| 11.06.2025 | 22,16 | 22,40 | 22,02 | 22,16 | 0,14% | 1.473.787,00 |
| 10.06.2025 | 21,97 | 22,15 | 21,74 | 22,13 | 0,77% | 1.457.595,00 |
| 09.06.2025 | 22,08 | 22,09 | 21,76 | 21,96 | 1,01% | 1.301.656,00 |
| 06.06.2025 | 21,88 | 21,88 | 21,61 | 21,74 | 1,16% | 866.404,00 |
| 05.06.2025 | 21,42 | 21,76 | 21,38 | 21,49 | 0,33% | 1.162.309,00 |
| 04.06.2025 | 21,65 | 21,83 | 21,40 | 21,42 | -0,65% | 1.507.565,00 |
| 03.06.2025 | 21,11 | 21,61 | 21,11 | 21,56 | 2,62% | 1.323.758,00 |
| 02.06.2025 | 21,21 | 21,23 | 20,59 | 21,01 | -0,66% | 1.129.321,00 |
| 30.05.2025 | 21,38 | 21,38 | 20,99 | 21,15 | -1,08% | 1.289.171,00 |
| 29.05.2025 | 21,80 | 21,80 | 21,31 | 21,38 | -0,47% | 1.403.775,00 |
| 28.05.2025 | 21,42 | 21,55 | 21,31 | 21,48 | 0,23% | 1.139.054,00 |
| 27.05.2025 | 21,32 | 21,54 | 21,11 | 21,43 | 2,34% | 1.235.674,00 |
| 23.05.2025 | 20,47 | 21,13 | 20,39 | 20,94 | -0,38% | 995.021,00 |
| 22.05.2025 | 21,43 | 21,43 | 20,95 | 21,02 | -1,31% | 1.870.841,00 |
| 21.05.2025 | 21,34 | 21,40 | 20,94 | 21,30 | -1,34% | 2.302.679,00 |
| 20.05.2025 | 21,82 | 21,89 | 21,52 | 21,59 | -1,28% | 1.818.877,00 |
| 19.05.2025 | 21,70 | 22,03 | 21,70 | 21,87 | -1,26% | 1.992.249,00 |
| 16.05.2025 | 22,00 | 22,20 | 21,83 | 22,15 | 1,10% | 1.953.156,00 |
| 15.05.2025 | 22,29 | 22,36 | 21,77 | 21,91 | -1,44% | 3.052.786,00 |
| 14.05.2025 | 22,63 | 22,66 | 22,18 | 22,23 | -1,64% | 2.546.980,00 |
| 13.05.2025 | 22,23 | 22,66 | 22,05 | 22,60 | 2,73% | 2.052.485,00 |
| 12.05.2025 | 21,66 | 22,20 | 21,66 | 22,00 | 6,13% | 2.852.672,00 |
| 09.05.2025 | 20,79 | 20,89 | 20,54 | 20,73 | 0,34% | 1.326.978,00 |
| 08.05.2025 | 20,48 | 20,81 | 20,34 | 20,66 | 2,73% | 1.388.627,00 |
| 07.05.2025 | 20,19 | 20,29 | 19,97 | 20,11 | 0,05% | 2.135.144,00 |
| 06.05.2025 | 19,72 | 20,19 | 19,72 | 20,10 | 0,50% | 1.807.947,00 |
| 05.05.2025 | 19,87 | 20,22 | 19,56 | 20,00 | 1,16% | 2.188.567,00 |
| 02.05.2025 | 19,33 | 19,93 | 19,26 | 19,77 | 3,78% | 3.046.949,00 |
| 01.05.2025 | 19,14 | 19,49 | 18,99 | 19,05 | 0,69% | 2.401.083,00 |
| 30.04.2025 | 18,05 | 19,04 | 17,85 | 18,92 | 5,23% | 4.523.856,00 |
| 29.04.2025 | 18,16 | 18,20 | 17,79 | 17,98 | -0,39% | 3.032.975,00 |
| 28.04.2025 | 18,18 | 18,36 | 17,84 | 18,05 | 0,33% | 1.627.482,00 |
| 25.04.2025 | 17,98 | 18,22 | 17,77 | 17,99 | -0,06% | 2.426.117,00 |
| 24.04.2025 | 17,23 | 18,18 | 17,07 | 18,00 | 3,57% | 1.923.018,00 |
| 23.04.2025 | 17,48 | 18,04 | 17,25 | 17,38 | 2,60% | 1.528.541,00 |
| 22.04.2025 | 16,51 | 17,05 | 16,39 | 16,94 | 3,55% | 1.674.836,00 |
| 21.04.2025 | 16,75 | 16,90 | 16,28 | 16,36 | -3,37% | 1.708.016,00 |
| 17.04.2025 | 16,87 | 17,22 | 16,77 | 16,93 | 0,53% | 1.226.176,00 |
| 16.04.2025 | 17,26 | 17,30 | 16,55 | 16,84 | -2,32% | 2.001.802,00 |
| 15.04.2025 | 17,47 | 17,75 | 17,23 | 17,24 | -0,81% | 1.336.082,00 |
| 14.04.2025 | 17,70 | 17,80 | 17,25 | 17,38 | -0,17% | 2.039.882,00 |
| 11.04.2025 | 17,08 | 17,50 | 16,75 | 17,41 | 1,34% | 2.652.949,00 |
| 10.04.2025 | 17,20 | 17,41 | 16,52 | 17,18 | -4,24% | 3.430.711,00 |
| 09.04.2025 | 15,39 | 18,27 | 15,29 | 17,94 | 15,30% | 5.819.855,00 |
| 08.04.2025 | 16,82 | 17,01 | 15,25 | 15,56 | -2,99% | 3.134.661,00 |
| 07.04.2025 | 15,15 | 16,46 | 14,70 | 16,04 | 1,58% | 4.633.234,00 |
| 04.04.2025 | 15,97 | 16,24 | 15,11 | 15,79 | -6,46% | 5.736.731,00 |
| 03.04.2025 | 17,67 | 18,55 | 16,41 | 16,88 | -12,27% | 4.802.669,00 |
| 02.04.2025 | 18,26 | 19,27 | 18,26 | 19,24 | 3,61% | 2.439.944,00 |
| 01.04.2025 | 18,32 | 18,70 | 18,11 | 18,57 | 0,87% | 2.209.732,00 |