1,800€
2,86%
Echtzeit-Aktienkurs Gym Group PLC
Bid:
Ask:
Aktienkurse zur Gym Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 1,68 | 1,80 | 1,68 | 1,80 | 2,57% | - |
| 17.07.2025 | 1,71 | 1,79 | 1,67 | 1,75 | -1,13% | - |
| 16.07.2025 | 1,71 | 1,82 | 1,71 | 1,77 | -0,28% | - |
| 15.07.2025 | 1,82 | 1,82 | 1,76 | 1,78 | 0,00% | - |
| 14.07.2025 | 1,72 | 1,82 | 1,71 | 1,78 | -0,28% | - |
| 11.07.2025 | 1,74 | 1,81 | 1,74 | 1,78 | -1,11% | - |
| 10.07.2025 | 1,77 | 1,87 | 1,76 | 1,80 | -1,91% | - |
| 09.07.2025 | 1,77 | 1,89 | 1,77 | 1,84 | -0,27% | - |
| 08.07.2025 | 1,79 | 1,85 | 1,79 | 1,84 | 1,10% | - |
| 07.07.2025 | 1,78 | 1,83 | 1,78 | 1,82 | 0,00% | - |
| 04.07.2025 | 1,81 | 1,83 | 1,78 | 1,82 | 0,55% | - |
| 03.07.2025 | 1,79 | 1,82 | 1,79 | 1,81 | 1,40% | - |
| 02.07.2025 | 1,80 | 1,80 | 1,78 | 1,79 | -1,11% | - |
| 01.07.2025 | 1,72 | 1,82 | 1,71 | 1,81 | 1,69% | - |
| 30.06.2025 | 1,72 | 1,79 | 1,71 | 1,78 | -0,28% | - |
| 27.06.2025 | 1,72 | 1,80 | 1,72 | 1,78 | -0,28% | - |
| 26.06.2025 | 1,62 | 1,80 | 1,62 | 1,79 | -0,28% | - |
| 25.06.2025 | 1,72 | 1,81 | 1,72 | 1,79 | 0,56% | - |
| 24.06.2025 | 1,61 | 1,79 | 1,61 | 1,78 | 0,00% | - |
| 23.06.2025 | 1,60 | 1,78 | 1,60 | 1,78 | 0,56% | - |
| 20.06.2025 | 1,69 | 1,79 | 1,68 | 1,77 | 1,14% | - |
| 19.06.2025 | 1,67 | 1,77 | 1,67 | 1,75 | 0,57% | - |
| 18.06.2025 | 1,58 | 1,75 | 1,58 | 1,74 | -0,29% | - |
| 17.06.2025 | 1,68 | 1,76 | 1,68 | 1,75 | -0,29% | - |
| 16.06.2025 | 1,55 | 1,77 | 1,55 | 1,75 | 1,45% | - |
| 13.06.2025 | 1,69 | 1,75 | 1,69 | 1,73 | -1,71% | - |
| 12.06.2025 | 1,69 | 1,77 | 1,69 | 1,76 | 0,00% | - |
| 11.06.2025 | 1,70 | 1,76 | 1,69 | 1,76 | -0,28% | - |
| 10.06.2025 | 1,69 | 1,77 | 1,69 | 1,76 | 0,00% | - |
| 09.06.2025 | 1,61 | 1,79 | 1,61 | 1,76 | -0,85% | - |
| 06.06.2025 | 1,60 | 1,78 | 1,60 | 1,78 | 0,57% | - |
| 05.06.2025 | 1,60 | 1,78 | 1,60 | 1,77 | -0,28% | - |
| 04.06.2025 | 1,69 | 1,77 | 1,68 | 1,77 | 1,43% | - |
| 03.06.2025 | 1,66 | 1,78 | 1,66 | 1,75 | 1,16% | - |
| 02.06.2025 | 1,66 | 1,73 | 1,66 | 1,73 | 0,29% | - |
| 30.05.2025 | 1,56 | 1,74 | 1,56 | 1,72 | 0,00% | - |
| 29.05.2025 | 1,64 | 1,74 | 1,64 | 1,72 | 0,88% | - |
| 28.05.2025 | 1,54 | 1,71 | 1,54 | 1,71 | 0,29% | - |
| 27.05.2025 | 1,54 | 1,71 | 1,54 | 1,70 | 4,29% | - |
| 26.05.2025 | 1,53 | 1,64 | 1,53 | 1,63 | -3,55% | - |
| 23.05.2025 | 1,65 | 1,76 | 1,65 | 1,69 | -1,46% | - |
| 22.05.2025 | 1,55 | 1,76 | 1,55 | 1,72 | 0,59% | - |
| 21.05.2025 | 1,63 | 1,76 | 1,63 | 1,71 | 0,59% | - |
| 20.05.2025 | 1,65 | 1,75 | 1,65 | 1,70 | -0,88% | - |
| 19.05.2025 | 1,66 | 1,76 | 1,66 | 1,71 | -0,87% | - |
| 16.05.2025 | 1,68 | 1,74 | 1,68 | 1,73 | -1,15% | - |
| 15.05.2025 | 1,70 | 1,77 | 1,70 | 1,75 | -1,13% | - |
| 14.05.2025 | 1,61 | 1,78 | 1,61 | 1,77 | -0,56% | - |
| 13.05.2025 | 1,61 | 1,81 | 1,61 | 1,78 | -0,28% | - |
| 12.05.2025 | 1,62 | 1,86 | 1,62 | 1,78 | -0,56% | - |
| 09.05.2025 | 1,74 | 1,81 | 1,74 | 1,79 | -0,83% | - |
| 08.05.2025 | 1,74 | 1,82 | 1,74 | 1,81 | 0,28% | - |
| 07.05.2025 | 1,62 | 1,83 | 1,62 | 1,80 | 0,84% | - |
| 06.05.2025 | 1,62 | 1,83 | 1,62 | 1,79 | 3,78% | - |
| 05.05.2025 | 1,72 | 1,73 | 1,72 | 1,72 | -3,91% | - |
| 02.05.2025 | 1,62 | 1,81 | 1,62 | 1,79 | 4,68% | - |
| 30.04.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 3,01% | - |
| 29.04.2025 | 1,49 | 1,68 | 1,49 | 1,66 | 1,22% | - |
| 28.04.2025 | 1,46 | 1,70 | 1,46 | 1,64 | 1,86% | - |
| 25.04.2025 | 1,47 | 1,65 | 1,47 | 1,61 | -0,62% | - |
| 24.04.2025 | 1,47 | 1,64 | 1,47 | 1,62 | -0,31% | - |
| 23.04.2025 | 1,47 | 1,64 | 1,47 | 1,63 | 0,31% | - |
| 22.04.2025 | 1,57 | 1,64 | 1,57 | 1,62 | -0,61% | - |
| 17.04.2025 | 1,48 | 1,64 | 1,48 | 1,63 | -0,31% | - |
| 16.04.2025 | 1,46 | 1,64 | 1,46 | 1,64 | 1,24% | - |
| 15.04.2025 | 1,44 | 1,62 | 1,44 | 1,62 | 1,57% | - |
| 14.04.2025 | 1,48 | 1,59 | 1,48 | 1,59 | 3,25% | - |
| 11.04.2025 | 1,38 | 1,56 | 1,38 | 1,54 | 0,33% | - |
| 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% | - |