1,850€
0,54%
Echtzeit-Aktienkurs Gym Group PLC
Bid:
Ask:
Aktienkurse zur Gym Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.08.2024 | 1,63 | 1,70 | 1,62 | 1,67 | -1,48% | - |
| 13.08.2024 | 1,68 | 1,72 | 1,68 | 1,69 | -2,59% | - |
| 12.08.2024 | 1,57 | 1,74 | 1,57 | 1,74 | 0,29% | - |
| 09.08.2024 | 1,67 | 1,74 | 1,67 | 1,73 | 0,00% | - |
| 08.08.2024 | 1,47 | 1,73 | 1,47 | 1,73 | 6,46% | - |
| 07.08.2024 | 1,56 | 1,63 | 1,56 | 1,63 | 0,62% | - |
| 06.08.2024 | 1,56 | 1,64 | 1,56 | 1,62 | 0,00% | - |
| 05.08.2024 | 1,61 | 1,64 | 1,61 | 1,62 | -4,15% | - |
| 02.08.2024 | 1,58 | 1,75 | 1,58 | 1,69 | -3,44% | - |
| 01.08.2024 | 1,58 | 1,79 | 1,58 | 1,75 | 0,00% | - |
| 31.07.2024 | 1,56 | 1,76 | 1,56 | 1,75 | 1,45% | - |
| 30.07.2024 | 1,62 | 1,73 | 1,62 | 1,72 | 2,38% | - |
| 29.07.2024 | 1,58 | 1,70 | 1,58 | 1,68 | 3,38% | - |
| 26.07.2024 | 1,58 | 1,65 | 1,58 | 1,63 | -0,91% | - |
| 25.07.2024 | 1,49 | 1,66 | 1,49 | 1,64 | 0,00% | - |
| 24.07.2024 | 1,49 | 1,65 | 1,49 | 1,64 | -0,61% | - |
| 23.07.2024 | 1,57 | 1,65 | 1,57 | 1,65 | 1,23% | - |
| 22.07.2024 | 1,55 | 1,64 | 1,55 | 1,63 | 1,56% | - |
| 19.07.2024 | 1,49 | 1,64 | 1,49 | 1,61 | -2,13% | - |
| 18.07.2024 | 1,47 | 1,65 | 1,47 | 1,64 | 1,23% | - |
| 17.07.2024 | 1,58 | 1,64 | 1,57 | 1,62 | -0,92% | - |
| 16.07.2024 | 1,51 | 1,67 | 1,51 | 1,64 | -1,51% | - |
| 15.07.2024 | 1,50 | 1,67 | 1,50 | 1,66 | 0,61% | - |
| 12.07.2024 | 1,59 | 1,66 | 1,59 | 1,65 | 0,30% | - |
| 11.07.2024 | 1,53 | 1,67 | 1,52 | 1,65 | 4,44% | - |
| 10.07.2024 | 1,42 | 1,59 | 1,42 | 1,58 | 8,25% | - |
| 09.07.2024 | 1,40 | 1,48 | 1,39 | 1,46 | 0,69% | - |
| 08.07.2024 | 1,37 | 1,45 | 1,37 | 1,45 | 2,12% | - |
| 05.07.2024 | 1,36 | 1,42 | 1,36 | 1,42 | 0,35% | - |
| 04.07.2024 | 1,28 | 1,42 | 1,28 | 1,41 | 0,00% | - |
| 03.07.2024 | 1,24 | 1,42 | 1,24 | 1,41 | 2,92% | - |
| 02.07.2024 | 1,27 | 1,38 | 1,27 | 1,37 | 3,79% | - |
| 01.07.2024 | 1,19 | 1,34 | 1,19 | 1,32 | 0,38% | - |
| 28.06.2024 | 1,19 | 1,36 | 1,19 | 1,32 | -1,13% | - |
| 27.06.2024 | 1,21 | 1,37 | 1,21 | 1,33 | -1,12% | - |
| 26.06.2024 | 1,24 | 1,38 | 1,24 | 1,35 | -1,82% | - |
| 25.06.2024 | 1,34 | 1,40 | 1,34 | 1,37 | -1,44% | - |
| 24.06.2024 | 1,33 | 1,41 | 1,32 | 1,39 | 1,46% | - |
| 21.06.2024 | 1,24 | 1,39 | 1,24 | 1,37 | 0,00% | - |
| 20.06.2024 | 1,24 | 1,40 | 1,24 | 1,37 | -0,36% | - |
| 19.06.2024 | 1,36 | 1,40 | 1,36 | 1,38 | -1,79% | - |