1,880€
3,87%
Echtzeit-Aktienkurs Gym Group PLC
Bid:
Ask:
Aktienkurse zur Gym Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 1,82 | 1,91 | 1,81 | 1,88 | -0,27% | - |
| 07.01.2025 | 1,83 | 1,93 | 1,83 | 1,89 | -0,53% | - |
| 06.01.2025 | 1,69 | 1,90 | 1,69 | 1,90 | 1,34% | - |
| 03.01.2025 | 1,79 | 1,88 | 1,79 | 1,87 | 0,81% | - |
| 02.01.2025 | 1,64 | 1,86 | 1,64 | 1,86 | 1,37% | - |
| 30.12.2024 | 1,66 | 1,85 | 1,66 | 1,83 | -0,54% | - |
| 27.12.2024 | 1,80 | 1,87 | 1,80 | 1,84 | 0,82% | - |
| 23.12.2024 | 1,62 | 1,83 | 1,62 | 1,83 | 1,67% | - |
| 20.12.2024 | 1,68 | 1,81 | 1,68 | 1,80 | 2,87% | - |
| 19.12.2024 | 1,75 | 1,78 | 1,74 | 1,75 | -3,86% | - |
| 18.12.2024 | 1,61 | 1,84 | 1,61 | 1,82 | 1,97% | - |
| 17.12.2024 | 1,75 | 1,79 | 1,75 | 1,78 | -1,66% | - |
| 16.12.2024 | 1,72 | 1,84 | 1,72 | 1,81 | 1,69% | - |
| 13.12.2024 | 1,75 | 1,85 | 1,75 | 1,78 | -2,20% | - |
| 12.12.2024 | 1,67 | 1,85 | 1,67 | 1,82 | -1,62% | - |
| 11.12.2024 | 1,67 | 1,87 | 1,67 | 1,85 | 0,00% | - |
| 10.12.2024 | 1,77 | 1,88 | 1,77 | 1,85 | 0,82% | - |
| 09.12.2024 | 1,81 | 1,90 | 1,76 | 1,84 | -2,39% | - |
| 06.12.2024 | 1,70 | 1,91 | 1,70 | 1,88 | 0,53% | - |
| 05.12.2024 | 1,84 | 1,93 | 1,84 | 1,87 | -1,84% | - |
| 04.12.2024 | 1,86 | 1,97 | 1,86 | 1,91 | -1,30% | - |
| 03.12.2024 | 1,87 | 1,99 | 1,86 | 1,93 | 0,00% | - |
| 02.12.2024 | 1,75 | 1,98 | 1,75 | 1,93 | 0,26% | - |
| 29.11.2024 | 1,85 | 1,98 | 1,85 | 1,93 | 0,26% | - |
| 28.11.2024 | 1,75 | 1,96 | 1,75 | 1,92 | -1,29% | - |
| 27.11.2024 | 1,87 | 1,96 | 1,87 | 1,95 | 0,26% | - |
| 26.11.2024 | 1,78 | 1,96 | 1,78 | 1,94 | -1,52% | - |
| 25.11.2024 | 1,89 | 1,99 | 1,89 | 1,97 | 0,00% | - |
| 22.11.2024 | 1,85 | 1,98 | 1,85 | 1,97 | 2,07% | - |
| 21.11.2024 | 1,88 | 1,98 | 1,88 | 1,93 | -1,28% | - |
| 20.11.2024 | 1,89 | 1,98 | 1,89 | 1,96 | -0,26% | - |
| 19.11.2024 | 1,78 | 1,99 | 1,78 | 1,96 | 0,00% | - |
| 18.11.2024 | 1,91 | 2,03 | 1,91 | 1,96 | -0,76% | - |
| 15.11.2024 | 1,93 | 2,02 | 1,92 | 1,98 | -1,25% | - |
| 14.11.2024 | 1,83 | 2,01 | 1,83 | 2,00 | -1,48% | - |
| 13.11.2024 | 1,83 | 2,04 | 1,83 | 2,03 | 0,25% | - |
| 12.11.2024 | 1,98 | 2,06 | 1,98 | 2,03 | -1,22% | - |
| 11.11.2024 | 1,91 | 2,12 | 1,91 | 2,05 | 3,02% | - |
| 08.11.2024 | 1,79 | 1,99 | 1,79 | 1,99 | 0,76% | - |
| 07.11.2024 | 1,88 | 1,98 | 1,88 | 1,98 | 1,28% | - |
| 06.11.2024 | 1,86 | 1,96 | 1,86 | 1,95 | 1,83% | - |
| 05.11.2024 | 1,74 | 1,95 | 1,74 | 1,92 | -0,26% | - |
| 04.11.2024 | 1,82 | 1,95 | 1,82 | 1,92 | 1,59% | - |
| 01.11.2024 | 1,68 | 1,90 | 1,68 | 1,89 | 1,89% | - |
| 31.10.2024 | 1,76 | 1,88 | 1,76 | 1,86 | 1,64% | - |
| 30.10.2024 | 1,65 | 1,85 | 1,65 | 1,83 | 0,00% | - |
| 29.10.2024 | 1,71 | 1,88 | 1,71 | 1,83 | -3,44% | - |
| 28.10.2024 | 1,70 | 1,89 | 1,70 | 1,89 | 1,07% | - |
| 25.10.2024 | 1,79 | 1,89 | 1,79 | 1,87 | 0,54% | - |
| 24.10.2024 | 1,79 | 1,88 | 1,79 | 1,86 | 0,27% | - |
| 23.10.2024 | 1,80 | 1,89 | 1,79 | 1,86 | -0,54% | - |
| 22.10.2024 | 1,70 | 1,89 | 1,70 | 1,87 | -0,53% | - |
| 21.10.2024 | 1,82 | 1,91 | 1,82 | 1,88 | -0,53% | - |
| 18.10.2024 | 1,84 | 1,93 | 1,83 | 1,89 | -1,05% | - |
| 17.10.2024 | 1,73 | 1,93 | 1,73 | 1,91 | 0,00% | - |
| 16.10.2024 | 1,86 | 1,93 | 1,85 | 1,91 | -1,30% | - |
| 15.10.2024 | 1,75 | 1,93 | 1,75 | 1,93 | 0,26% | - |
| 14.10.2024 | 1,75 | 1,93 | 1,75 | 1,93 | 0,00% | - |
| 11.10.2024 | 1,85 | 1,93 | 1,85 | 1,93 | 0,26% | - |
| 10.10.2024 | 1,86 | 1,93 | 1,86 | 1,92 | -0,26% | - |
| 09.10.2024 | 1,85 | 1,94 | 1,84 | 1,93 | 0,52% | - |
| 08.10.2024 | 1,83 | 1,93 | 1,83 | 1,92 | 0,79% | - |
| 07.10.2024 | 1,73 | 1,93 | 1,73 | 1,90 | -0,78% | - |
| 04.10.2024 | 1,72 | 1,93 | 1,72 | 1,92 | 0,79% | - |
| 03.10.2024 | 1,75 | 1,93 | 1,75 | 1,90 | 1,06% | - |
| 02.10.2024 | 1,83 | 1,95 | 1,83 | 1,88 | -1,31% | - |
| 01.10.2024 | 1,83 | 1,94 | 1,83 | 1,91 | 0,53% | - |
| 30.09.2024 | 1,82 | 1,93 | 1,82 | 1,90 | 0,00% | - |
| 27.09.2024 | 1,86 | 1,94 | 1,86 | 1,90 | -1,81% | - |
| 26.09.2024 | 1,86 | 1,94 | 1,86 | 1,93 | 0,26% | - |
| 25.09.2024 | 1,86 | 1,93 | 1,85 | 1,93 | -0,26% | - |
| 24.09.2024 | 1,76 | 1,96 | 1,76 | 1,93 | -0,52% | - |
| 23.09.2024 | 1,73 | 1,95 | 1,73 | 1,94 | 1,57% | - |
| 20.09.2024 | 1,85 | 1,92 | 1,84 | 1,91 | 0,00% | - |
| 19.09.2024 | 1,83 | 1,92 | 1,83 | 1,91 | 1,06% | - |
| 18.09.2024 | 1,70 | 1,90 | 1,70 | 1,89 | 0,27% | - |
| 17.09.2024 | 1,82 | 1,89 | 1,82 | 1,89 | 0,00% | - |
| 16.09.2024 | 1,68 | 1,91 | 1,68 | 1,89 | 2,72% | - |
| 13.09.2024 | 1,79 | 1,86 | 1,79 | 1,84 | -1,87% | - |
| 12.09.2024 | 1,68 | 1,88 | 1,68 | 1,87 | 0,81% | - |
| 11.09.2024 | 1,64 | 1,92 | 1,64 | 1,86 | 8,80% | - |
| 10.09.2024 | 1,63 | 1,73 | 1,63 | 1,71 | 0,00% | - |
| 09.09.2024 | 1,49 | 1,71 | 1,49 | 1,71 | 3,33% | - |
| 06.09.2024 | 1,47 | 1,66 | 1,47 | 1,65 | 0,92% | - |
| 05.09.2024 | 1,48 | 1,65 | 1,48 | 1,64 | 0,31% | - |
| 04.09.2024 | 1,50 | 1,66 | 1,50 | 1,63 | -1,51% | 550,00 |
| 03.09.2024 | 1,61 | 1,70 | 1,61 | 1,66 | -0,60% | - |
| 02.09.2024 | 1,62 | 1,69 | 1,62 | 1,67 | -1,48% | - |
| 30.08.2024 | 1,64 | 1,72 | 1,64 | 1,69 | 2,42% | - |
| 29.08.2024 | 1,66 | 1,71 | 1,65 | 1,65 | -4,07% | - |
| 28.08.2024 | 1,56 | 1,73 | 1,56 | 1,72 | 0,00% | - |
| 27.08.2024 | 1,53 | 1,72 | 1,53 | 1,72 | 6,50% | - |
| 26.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -3,87% | - |
| 23.08.2024 | 1,59 | 1,71 | 1,59 | 1,68 | 2,13% | - |
| 22.08.2024 | 1,62 | 1,72 | 1,62 | 1,65 | -2,08% | - |
| 21.08.2024 | 1,51 | 1,69 | 1,51 | 1,68 | 0,00% | - |
| 20.08.2024 | 1,68 | 1,73 | 1,68 | 1,68 | -3,72% | - |
| 19.08.2024 | 1,59 | 1,77 | 1,59 | 1,75 | -0,29% | - |
| 16.08.2024 | 1,53 | 1,75 | 1,53 | 1,75 | 4,17% | - |
| 15.08.2024 | 1,61 | 1,70 | 1,61 | 1,68 | 0,90% | - |