26,320$
2,61%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 25,90 | 26,75 | 25,78 | 26,32 | 2,61% | 2.578.006,00 |
| 08.09.2026 | 26,21 | 26,21 | 25,64 | 25,65 | -1,16% | 1.461.646,00 |
| 04.09.2026 | 25,16 | 25,99 | 25,16 | 25,95 | 3,02% | 1.274.599,00 |
| 03.09.2026 | 25,21 | 25,45 | 24,37 | 25,19 | 1,12% | 1.931.391,00 |
| 02.09.2026 | 25,07 | 25,07 | 24,27 | 24,91 | 0,44% | 1.848.107,00 |
| 01.09.2026 | 25,23 | 25,44 | 24,74 | 24,80 | -3,05% | 2.578.560,00 |
| 31.08.2026 | 25,74 | 25,93 | 25,53 | 25,58 | -1,12% | 1.884.608,00 |
| 28.08.2026 | 26,54 | 26,62 | 25,73 | 25,87 | -1,93% | 1.801.166,00 |
| 27.08.2026 | 26,54 | 26,88 | 26,12 | 26,38 | -1,09% | 1.346.320,00 |
| 26.08.2026 | 26,08 | 26,81 | 25,91 | 26,67 | 2,73% | 1.348.117,00 |
| 25.08.2026 | 26,29 | 26,42 | 25,88 | 25,96 | -0,27% | 1.671.669,00 |
| 24.08.2026 | 25,99 | 26,19 | 25,60 | 26,03 | 0,50% | 1.964.506,00 |
| 21.08.2026 | 26,16 | 26,22 | 25,80 | 25,90 | 0,04% | 1.604.829,00 |
| 20.08.2026 | 25,79 | 26,35 | 25,75 | 25,89 | -1,30% | 1.471.685,00 |
| 19.08.2026 | 27,39 | 27,67 | 26,08 | 26,23 | -3,32% | 1.866.676,00 |
| 18.08.2026 | 27,86 | 27,86 | 27,10 | 27,13 | -3,59% | 1.054.903,00 |
| 17.08.2026 | 27,70 | 28,45 | 27,68 | 28,14 | 1,37% | 1.322.732,00 |
| 14.08.2026 | 27,68 | 27,93 | 27,48 | 27,76 | 0,33% | 839.978,00 |
| 13.08.2026 | 28,34 | 28,64 | 27,53 | 27,67 | -0,57% | 1.099.250,00 |
| 12.08.2026 | 28,85 | 29,30 | 27,59 | 27,83 | -2,14% | 1.598.877,00 |
| 11.08.2026 | 28,79 | 29,34 | 28,41 | 28,44 | 0,14% | 987.754,00 |
| 10.08.2026 | 28,73 | 28,97 | 27,90 | 28,40 | 0,53% | 1.360.757,00 |
| 07.08.2026 | 28,48 | 28,96 | 28,24 | 28,25 | -1,19% | 1.628.394,00 |
| 06.08.2026 | 29,16 | 29,40 | 28,55 | 28,59 | -2,42% | 2.309.897,00 |
| 05.08.2026 | 29,61 | 29,92 | 29,23 | 29,30 | -1,81% | 2.556.741,00 |
| 04.08.2026 | 30,00 | 30,34 | 29,65 | 29,84 | 1,57% | 3.217.804,00 |
| 03.08.2026 | 28,29 | 29,40 | 28,12 | 29,38 | 5,00% | 2.909.627,00 |
| 31.07.2026 | 27,01 | 28,54 | 25,70 | 27,98 | 8,53% | 4.234.271,00 |
| 30.07.2026 | 25,75 | 25,91 | 25,06 | 25,78 | 3,45% | 2.350.718,00 |
| 29.07.2026 | 26,45 | 26,66 | 24,70 | 24,92 | -5,68% | 2.049.806,00 |
| 28.07.2026 | 26,36 | 26,66 | 26,10 | 26,42 | -0,49% | 2.644.815,00 |
| 27.07.2026 | 27,15 | 27,32 | 25,91 | 26,55 | -1,26% | 1.746.675,00 |
| 24.07.2026 | 27,09 | 27,42 | 26,85 | 26,89 | -0,48% | 1.861.976,00 |
| 23.07.2026 | 27,17 | 27,40 | 26,43 | 27,02 | -1,42% | 2.393.185,00 |
| 22.07.2026 | 27,05 | 27,65 | 26,24 | 27,41 | 1,33% | 2.003.959,00 |
| 21.07.2026 | 26,01 | 27,08 | 25,88 | 27,05 | 5,25% | 2.062.224,00 |
| 20.07.2026 | 27,61 | 27,61 | 25,55 | 25,70 | -3,42% | 1.376.451,00 |
| 17.07.2026 | 26,59 | 26,88 | 25,94 | 26,61 | -1,26% | 1.388.659,00 |
| 16.07.2026 | 26,20 | 27,44 | 26,20 | 26,95 | 1,39% | 1.655.954,00 |
| 15.07.2026 | 26,43 | 26,80 | 26,15 | 26,58 | 1,30% | 1.223.218,00 |
| 14.07.2026 | 26,82 | 26,97 | 26,01 | 26,24 | 0,00% | 1.498.762,00 |
| 13.07.2026 | 26,29 | 26,74 | 26,03 | 26,24 | -0,38% | 1.224.223,00 |
| 10.07.2026 | 26,23 | 26,64 | 26,09 | 26,34 | 1,19% | 1.435.169,00 |
| 09.07.2026 | 26,22 | 26,42 | 25,85 | 26,03 | 1,21% | 1.337.596,00 |
| 08.07.2026 | 25,56 | 25,91 | 25,18 | 25,72 | -1,57% | 1.857.006,00 |
| 07.07.2026 | 26,68 | 26,79 | 25,62 | 26,13 | -3,76% | 1.702.704,00 |
| 06.07.2026 | 26,93 | 27,17 | 26,79 | 27,15 | 1,72% | 2.026.643,00 |
| 02.07.2026 | 27,43 | 27,65 | 26,28 | 26,69 | -1,69% | 1.932.020,00 |
| 01.07.2026 | 28,09 | 28,36 | 27,14 | 27,15 | -2,93% | 2.321.491,00 |
| 30.06.2026 | 28,31 | 28,51 | 27,97 | 27,97 | -0,64% | 1.840.737,00 |
| 29.06.2026 | 28,55 | 28,55 | 27,78 | 28,15 | -2,22% | 2.638.286,00 |
| 26.06.2026 | 28,87 | 28,88 | 28,36 | 28,79 | -0,79% | 4.065.960,00 |
| 25.06.2026 | 27,81 | 29,17 | 27,62 | 29,02 | 6,50% | 2.898.995,00 |
| 24.06.2026 | 27,21 | 27,66 | 26,96 | 27,25 | 0,00% | 2.613.977,00 |
| 23.06.2026 | 27,56 | 27,95 | 26,96 | 27,25 | -4,39% | 2.509.862,00 |
| 22.06.2026 | 27,96 | 28,50 | 27,78 | 28,50 | 1,46% | 1.733.334,00 |
| 18.06.2026 | 27,94 | 28,57 | 27,86 | 28,09 | 2,67% | 2.675.726,00 |
| 17.06.2026 | 27,77 | 28,59 | 27,26 | 27,36 | -1,19% | 2.190.171,00 |
| 16.06.2026 | 27,55 | 28,01 | 27,55 | 27,69 | 1,24% | 1.102.183,00 |
| 15.06.2026 | 27,82 | 28,18 | 27,30 | 27,35 | 0,77% | 1.459.145,00 |
| 12.06.2026 | 27,14 | 27,23 | 26,78 | 27,14 | 1,12% | 1.401.237,00 |
| 11.06.2026 | 25,61 | 26,98 | 25,59 | 26,84 | 5,96% | 1.834.722,00 |
| 10.06.2026 | 26,23 | 26,37 | 25,30 | 25,33 | -4,05% | 1.467.314,00 |
| 09.06.2026 | 26,41 | 27,03 | 25,41 | 26,40 | 1,11% | 1.663.988,00 |
| 08.06.2026 | 25,88 | 26,51 | 25,77 | 26,11 | 1,87% | 1.682.220,00 |
| 05.06.2026 | 25,85 | 26,03 | 25,44 | 25,63 | -1,84% | 1.354.605,00 |
| 04.06.2026 | 26,16 | 26,20 | 25,74 | 26,11 | 0,31% | 1.984.798,00 |
| 03.06.2026 | 26,34 | 26,50 | 26,02 | 26,03 | -1,81% | 2.427.323,00 |
| 02.06.2026 | 26,13 | 26,77 | 26,13 | 26,51 | 2,55% | 1.945.345,00 |
| 01.06.2026 | 25,37 | 26,14 | 24,87 | 25,85 | -0,27% | 2.086.629,00 |
| 29.05.2026 | 25,36 | 26,27 | 25,15 | 25,92 | 1,73% | 3.958.227,00 |
| 28.05.2026 | 25,42 | 25,52 | 24,81 | 25,48 | -0,89% | 1.599.083,00 |
| 27.05.2026 | 25,56 | 25,96 | 25,38 | 25,71 | 1,46% | 2.417.381,00 |
| 26.05.2026 | 24,90 | 25,52 | 24,87 | 25,34 | 3,51% | 1.436.672,00 |
| 22.05.2026 | 24,40 | 24,58 | 23,89 | 24,48 | 1,70% | 1.135.213,00 |
| 21.05.2026 | 23,87 | 24,57 | 23,45 | 24,07 | -0,45% | 2.170.820,00 |
| 20.05.2026 | 23,82 | 24,26 | 23,57 | 24,18 | 3,11% | 1.999.104,00 |
| 19.05.2026 | 23,76 | 23,95 | 22,87 | 23,45 | -2,66% | 2.584.595,00 |
| 18.05.2026 | 24,37 | 24,70 | 24,05 | 24,09 | -1,27% | 1.384.102,00 |
| 15.05.2026 | 25,30 | 25,34 | 24,38 | 24,40 | -4,95% | 1.393.020,00 |
| 14.05.2026 | 25,62 | 25,88 | 25,43 | 25,67 | 1,14% | 1.716.850,00 |
| 13.05.2026 | 25,81 | 25,83 | 25,31 | 25,38 | -1,17% | 1.457.707,00 |
| 12.05.2026 | 25,66 | 26,12 | 25,04 | 25,68 | -1,15% | 2.260.647,00 |
| 11.05.2026 | 26,18 | 26,33 | 25,90 | 25,98 | -0,42% | 1.595.057,00 |
| 08.05.2026 | 26,21 | 26,28 | 25,93 | 26,09 | 0,42% | 1.354.703,00 |
| 07.05.2026 | 26,91 | 26,99 | 25,86 | 25,98 | -0,99% | 2.244.246,00 |
| 06.05.2026 | 25,45 | 26,47 | 25,21 | 26,24 | 6,80% | 2.507.307,00 |
| 05.05.2026 | 24,91 | 25,18 | 24,53 | 24,57 | -0,28% | 2.332.703,00 |
| 04.05.2026 | 24,25 | 24,95 | 24,08 | 24,64 | 2,41% | 2.502.014,00 |
| 01.05.2026 | 24,85 | 26,11 | 23,86 | 24,06 | -6,05% | 4.460.380,00 |
| 30.04.2026 | 25,31 | 25,82 | 24,96 | 25,61 | 3,10% | 3.222.809,00 |
| 29.04.2026 | 25,14 | 25,44 | 24,51 | 24,84 | -1,15% | 2.150.625,00 |
| 28.04.2026 | 25,40 | 25,42 | 24,77 | 25,13 | -1,61% | 1.302.231,00 |
| 27.04.2026 | 25,63 | 26,06 | 25,38 | 25,54 | 0,04% | 1.884.022,00 |
| 24.04.2026 | 25,43 | 25,76 | 25,11 | 25,53 | 0,12% | 1.585.144,00 |
| 23.04.2026 | 25,69 | 25,92 | 25,21 | 25,50 | -0,12% | 1.422.268,00 |
| 22.04.2026 | 25,93 | 26,07 | 25,31 | 25,53 | -0,31% | 1.260.617,00 |
| 21.04.2026 | 25,80 | 26,16 | 25,35 | 25,61 | -0,62% | 2.145.098,00 |
| 20.04.2026 | 25,53 | 25,93 | 25,51 | 25,77 | 0,74% | 1.533.797,00 |
| 17.04.2026 | 25,61 | 26,02 | 25,48 | 25,58 | 2,90% | 2.675.058,00 |