1,540€
20,31%
Echtzeit-Aktienkurs Gym Group PLC
Bid:
Ask:
Aktienkurse zur Gym Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,38 | 1,56 | 1,38 | 1,55 | 0,65% | - |
| 10.04.2025 | 1,28 | 1,61 | 1,28 | 1,54 | 9,25% | - |
| 09.04.2025 | 1,44 | 1,49 | 1,39 | 1,41 | -6,33% | - |
| 08.04.2025 | 1,36 | 1,51 | 1,36 | 1,50 | 0,33% | - |
| 07.04.2025 | 1,45 | 1,51 | 1,45 | 1,50 | -0,99% | - |
| 04.04.2025 | 1,42 | 1,56 | 1,42 | 1,51 | -3,82% | - |
| 03.04.2025 | 1,54 | 1,60 | 1,53 | 1,57 | -1,57% | - |
| 02.04.2025 | 1,46 | 1,61 | 1,46 | 1,60 | 0,63% | - |
| 01.04.2025 | 1,52 | 1,60 | 1,52 | 1,59 | 0,63% | - |
| 31.03.2025 | 1,43 | 1,59 | 1,43 | 1,58 | 0,32% | - |
| 28.03.2025 | 1,53 | 1,59 | 1,53 | 1,57 | -0,95% | - |
| 27.03.2025 | 1,43 | 1,60 | 1,43 | 1,59 | 0,00% | - |
| 26.03.2025 | 1,55 | 1,61 | 1,54 | 1,59 | -1,55% | - |
| 25.03.2025 | 1,43 | 1,62 | 1,43 | 1,61 | 2,22% | - |
| 24.03.2025 | 1,43 | 1,66 | 1,43 | 1,58 | -0,32% | - |
| 21.03.2025 | 1,53 | 1,63 | 1,53 | 1,58 | -0,63% | - |
| 20.03.2025 | 1,53 | 1,64 | 1,53 | 1,59 | 0,00% | - |
| 19.03.2025 | 1,42 | 1,62 | 1,42 | 1,59 | 1,60% | - |
| 18.03.2025 | 1,43 | 1,62 | 1,43 | 1,57 | -1,26% | - |
| 17.03.2025 | 1,45 | 1,65 | 1,45 | 1,59 | -1,55% | - |
| 14.03.2025 | 1,51 | 1,65 | 1,51 | 1,61 | 2,55% | - |
| 13.03.2025 | 1,56 | 1,65 | 1,56 | 1,57 | -2,79% | - |
| 12.03.2025 | 1,60 | 1,72 | 1,60 | 1,62 | -0,31% | - |
| 11.03.2025 | 1,43 | 1,63 | 1,43 | 1,62 | 2,86% | - |
| 10.03.2025 | 1,50 | 1,60 | 1,50 | 1,58 | 1,29% | - |
| 07.03.2025 | 1,40 | 1,56 | 1,40 | 1,56 | 0,00% | - |
| 06.03.2025 | 1,37 | 1,56 | 1,37 | 1,56 | 2,64% | - |
| 05.03.2025 | 1,51 | 1,62 | 1,50 | 1,52 | -3,19% | - |
| 04.03.2025 | 1,53 | 1,61 | 1,53 | 1,57 | -1,26% | - |
| 03.03.2025 | 1,54 | 1,62 | 1,54 | 1,59 | -0,94% | - |
| 28.02.2025 | 1,52 | 1,68 | 1,52 | 1,60 | -5,04% | - |
| 27.02.2025 | 1,52 | 1,70 | 1,52 | 1,69 | 0,00% | - |
| 26.02.2025 | 1,62 | 1,69 | 1,62 | 1,69 | 0,30% | - |
| 25.02.2025 | 1,49 | 1,69 | 1,49 | 1,68 | 2,13% | - |
| 24.02.2025 | 1,52 | 1,69 | 1,52 | 1,65 | -2,37% | - |
| 21.02.2025 | 1,58 | 1,70 | 1,57 | 1,69 | 3,37% | - |
| 20.02.2025 | 1,48 | 1,64 | 1,48 | 1,63 | -0,31% | - |
| 19.02.2025 | 1,57 | 1,67 | 1,57 | 1,64 | 0,62% | - |
| 18.02.2025 | 1,47 | 1,64 | 1,47 | 1,63 | 0,31% | - |
| 17.02.2025 | 1,48 | 1,63 | 1,48 | 1,62 | -0,92% | - |
| 14.02.2025 | 1,48 | 1,68 | 1,48 | 1,64 | 0,31% | - |
| 13.02.2025 | 1,59 | 1,65 | 1,59 | 1,63 | -0,31% | - |
| 12.02.2025 | 1,60 | 1,69 | 1,60 | 1,64 | -1,21% | - |
| 11.02.2025 | 1,61 | 1,70 | 1,61 | 1,66 | -1,49% | - |
| 10.02.2025 | 1,51 | 1,71 | 1,51 | 1,68 | 0,60% | - |
| 07.02.2025 | 1,61 | 1,70 | 1,61 | 1,67 | -0,30% | - |
| 06.02.2025 | 1,54 | 1,70 | 1,54 | 1,68 | -0,89% | - |
| 05.02.2025 | 1,57 | 1,70 | 1,57 | 1,69 | 3,36% | - |
| 04.02.2025 | 1,58 | 1,67 | 1,58 | 1,64 | 0,00% | - |
| 03.02.2025 | 1,50 | 1,66 | 1,50 | 1,64 | -0,61% | - |
| 31.01.2025 | 1,59 | 1,66 | 1,59 | 1,65 | 0,00% | - |
| 30.01.2025 | 1,51 | 1,72 | 1,51 | 1,65 | -1,79% | - |
| 29.01.2025 | 1,53 | 1,71 | 1,53 | 1,68 | -0,59% | - |
| 28.01.2025 | 1,63 | 1,71 | 1,63 | 1,69 | -0,59% | - |
| 27.01.2025 | 1,56 | 1,73 | 1,56 | 1,70 | -1,74% | - |
| 24.01.2025 | 1,68 | 1,77 | 1,68 | 1,73 | -0,86% | - |
| 23.01.2025 | 1,53 | 1,75 | 1,53 | 1,74 | 2,96% | - |
| 22.01.2025 | 1,49 | 1,70 | 1,49 | 1,69 | 2,11% | - |
| 21.01.2025 | 1,60 | 1,66 | 1,60 | 1,66 | -0,30% | - |
| 20.01.2025 | 1,53 | 1,74 | 1,53 | 1,66 | -2,35% | - |
| 17.01.2025 | 1,64 | 1,74 | 1,64 | 1,70 | -0,29% | - |
| 16.01.2025 | 1,56 | 1,76 | 1,56 | 1,71 | -1,45% | - |
| 15.01.2025 | 1,72 | 1,80 | 1,72 | 1,73 | -3,35% | - |
| 14.01.2025 | 1,55 | 1,87 | 1,55 | 1,79 | 4,07% | - |
| 13.01.2025 | 1,59 | 1,80 | 1,59 | 1,72 | -1,99% | - |
| 10.01.2025 | 1,64 | 1,87 | 1,64 | 1,76 | -4,10% | - |
| 09.01.2025 | 1,68 | 1,87 | 1,68 | 1,83 | -1,61% | - |
| 08.01.2025 | 1,82 | 1,91 | 1,81 | 1,86 | -1,33% | - |
| 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% | - |