2,440€
1,67%
Echtzeit-Aktienkurs THE GYM GROUP LS -,01
Bid:
Ask:
Aktienkurse zur THE GYM GROUP LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 2,46 | 2,47 | 2,43 | 2,44 | -0,81% | - |
| 19.08.2026 | 2,48 | 2,48 | 2,45 | 2,46 | -0,81% | - |
| 18.08.2026 | 2,50 | 2,51 | 2,42 | 2,48 | -0,80% | - |
| 17.08.2026 | 2,49 | 2,52 | 2,46 | 2,50 | 0,40% | - |
| 14.08.2026 | 2,46 | 2,51 | 2,43 | 2,49 | 1,22% | - |
| 13.08.2026 | 2,46 | 2,48 | 2,42 | 2,46 | 2,50% | - |
| 12.08.2026 | 2,46 | 2,46 | 2,40 | 2,40 | 0,00% | - |
| 11.08.2026 | 2,46 | 2,49 | 2,40 | 2,40 | -2,44% | - |
| 10.08.2026 | 2,45 | 2,50 | 2,44 | 2,46 | 0,00% | - |
| 07.08.2026 | 2,46 | 2,47 | 2,43 | 2,46 | 0,00% | - |
| 06.08.2026 | 2,42 | 2,50 | 2,42 | 2,46 | 1,65% | - |
| 05.08.2026 | 2,40 | 2,43 | 2,36 | 2,42 | 0,83% | - |
| 04.08.2026 | 2,40 | 2,41 | 2,36 | 2,40 | 0,00% | - |
| 03.08.2026 | 2,40 | 2,42 | 2,34 | 2,40 | 0,00% | - |
| 31.07.2026 | 2,40 | 2,42 | 2,38 | 2,40 | 0,84% | - |
| 30.07.2026 | 2,38 | 2,40 | 2,34 | 2,38 | 0,00% | - |
| 29.07.2026 | 2,40 | 2,43 | 2,32 | 2,38 | -0,83% | - |
| 28.07.2026 | 2,46 | 2,49 | 2,40 | 2,40 | -2,04% | - |
| 27.07.2026 | 2,46 | 2,49 | 2,44 | 2,45 | -0,41% | - |
| 24.07.2026 | 2,44 | 2,47 | 2,42 | 2,46 | 0,82% | - |
| 23.07.2026 | 2,32 | 2,45 | 2,32 | 2,44 | 2,52% | - |
| 22.07.2026 | 2,40 | 2,42 | 2,37 | 2,38 | -0,83% | - |
| 21.07.2026 | 2,40 | 2,42 | 2,38 | 2,40 | -0,41% | - |
| 20.07.2026 | 2,38 | 2,42 | 2,37 | 2,41 | 1,26% | - |
| 17.07.2026 | 2,41 | 2,41 | 2,36 | 2,38 | 1,71% | - |
| 16.07.2026 | 2,38 | 2,43 | 2,34 | 2,34 | -2,50% | - |
| 15.07.2026 | 2,40 | 2,42 | 2,36 | 2,40 | 0,00% | - |
| 14.07.2026 | 2,44 | 2,44 | 2,39 | 2,40 | -1,64% | - |
| 13.07.2026 | 2,48 | 2,49 | 2,40 | 2,44 | -1,61% | - |
| 10.07.2026 | 2,48 | 2,50 | 2,47 | 2,48 | 0,00% | - |
| 09.07.2026 | 2,46 | 2,51 | 2,43 | 2,48 | 3,33% | - |
| 08.07.2026 | 2,52 | 2,55 | 2,40 | 2,40 | -4,76% | - |
| 07.07.2026 | 2,50 | 2,58 | 2,46 | 2,52 | 0,80% | - |
| 06.07.2026 | 2,52 | 2,54 | 2,49 | 2,50 | -0,79% | - |
| 03.07.2026 | 2,49 | 2,54 | 2,48 | 2,52 | 1,20% | - |
| 02.07.2026 | 2,48 | 2,52 | 2,46 | 2,49 | 1,22% | - |
| 01.07.2026 | 2,46 | 2,50 | 2,43 | 2,46 | 0,00% | - |
| 30.06.2026 | 2,50 | 2,54 | 2,43 | 2,46 | -1,60% | - |
| 29.06.2026 | 2,50 | 2,51 | 2,46 | 2,50 | 0,00% | - |
| 26.06.2026 | 2,47 | 2,50 | 2,37 | 2,50 | 1,21% | - |
| 25.06.2026 | 2,38 | 2,53 | 2,37 | 2,47 | 6,47% | - |
| 24.06.2026 | 2,37 | 2,39 | 2,32 | 2,32 | -2,52% | - |
| 23.06.2026 | 2,40 | 2,42 | 2,35 | 2,38 | -0,83% | - |
| 22.06.2026 | 2,38 | 2,41 | 2,35 | 2,40 | 0,84% | - |
| 19.06.2026 | 2,38 | 2,42 | 2,36 | 2,38 | 2,59% | - |
| 18.06.2026 | 2,36 | 2,41 | 2,32 | 2,32 | -1,69% | - |
| 17.06.2026 | 2,44 | 2,44 | 2,36 | 2,36 | -3,28% | - |
| 16.06.2026 | 2,51 | 2,53 | 2,44 | 2,44 | -2,79% | - |
| 15.06.2026 | 2,50 | 2,55 | 2,46 | 2,51 | 0,40% | - |
| 12.06.2026 | 2,47 | 2,54 | 2,47 | 2,50 | 0,81% | - |
| 11.06.2026 | 2,45 | 2,49 | 2,43 | 2,48 | 2,06% | - |
| 10.06.2026 | 2,45 | 2,45 | 2,40 | 2,43 | -0,82% | - |
| 09.06.2026 | 2,42 | 2,48 | 2,40 | 2,45 | 1,24% | - |
| 08.06.2026 | 2,41 | 2,43 | 2,38 | 2,42 | 0,41% | - |
| 05.06.2026 | 2,35 | 2,44 | 2,34 | 2,41 | 4,78% | - |
| 04.06.2026 | 2,31 | 2,36 | 2,30 | 2,30 | -0,43% | - |
| 03.06.2026 | 2,32 | 2,39 | 2,30 | 2,31 | -0,43% | - |
| 02.06.2026 | 2,26 | 2,33 | 2,26 | 2,32 | 2,65% | - |
| 01.06.2026 | 2,24 | 2,27 | 2,23 | 2,26 | 0,89% | - |
| 29.05.2026 | 2,22 | 2,27 | 2,20 | 2,24 | 0,90% | - |
| 28.05.2026 | 2,18 | 2,23 | 2,14 | 2,22 | 1,83% | - |
| 27.05.2026 | 2,12 | 2,19 | 2,12 | 2,18 | 2,83% | - |
| 26.05.2026 | 2,13 | 2,18 | 2,06 | 2,12 | -0,93% | - |
| 25.05.2026 | 2,16 | 2,16 | 2,12 | 2,14 | 0,94% | - |
| 22.05.2026 | 2,10 | 2,15 | 2,08 | 2,12 | 0,95% | - |
| 21.05.2026 | 2,10 | 2,12 | 2,07 | 2,10 | 0,00% | - |
| 20.05.2026 | 2,10 | 2,12 | 2,07 | 2,10 | 0,00% | - |
| 19.05.2026 | 2,20 | 2,22 | 2,08 | 2,10 | -5,41% | - |
| 18.05.2026 | 2,20 | 2,23 | 2,15 | 2,22 | 0,91% | - |
| 15.05.2026 | 2,22 | 2,24 | 2,17 | 2,20 | 0,92% | - |
| 14.05.2026 | 2,21 | 2,26 | 2,18 | 2,18 | -1,36% | - |
| 13.05.2026 | 2,20 | 2,23 | 2,14 | 2,21 | 0,45% | - |
| 12.05.2026 | 2,15 | 2,21 | 2,12 | 2,20 | 1,85% | - |
| 11.05.2026 | 2,14 | 2,19 | 2,12 | 2,16 | 0,93% | - |
| 08.05.2026 | 2,15 | 2,16 | 2,08 | 2,14 | 0,47% | - |
| 07.05.2026 | 2,08 | 2,16 | 2,08 | 2,13 | 2,40% | - |
| 06.05.2026 | 2,04 | 2,13 | 2,02 | 2,08 | 1,96% | - |
| 05.05.2026 | 2,05 | 2,07 | 2,01 | 2,04 | -0,73% | - |
| 04.05.2026 | 2,12 | 2,12 | 1,99 | 2,06 | -2,14% | - |
| 30.04.2026 | 2,08 | 2,12 | 2,05 | 2,10 | 3,96% | - |
| 29.04.2026 | 2,06 | 2,13 | 2,02 | 2,02 | -1,94% | - |
| 28.04.2026 | 2,14 | 2,15 | 2,05 | 2,06 | -3,74% | - |
| 27.04.2026 | 2,12 | 2,15 | 2,09 | 2,14 | 0,94% | - |
| 24.04.2026 | 2,13 | 2,13 | 2,09 | 2,12 | 0,47% | - |
| 23.04.2026 | 2,14 | 2,15 | 2,09 | 2,11 | -0,94% | - |
| 22.04.2026 | 2,11 | 2,15 | 2,08 | 2,13 | 1,91% | - |
| 21.04.2026 | 2,08 | 2,13 | 2,04 | 2,09 | 0,48% | - |
| 20.04.2026 | 2,09 | 2,10 | 2,06 | 2,08 | 0,97% | - |
| 17.04.2026 | 2,03 | 2,13 | 2,02 | 2,06 | 1,73% | - |
| 16.04.2026 | 2,10 | 2,10 | 2,03 | 2,03 | -2,64% | - |
| 15.04.2026 | 2,08 | 2,11 | 2,06 | 2,08 | 0,00% | - |
| 14.04.2026 | 2,00 | 2,09 | 1,99 | 2,08 | 4,00% | - |
| 13.04.2026 | 2,04 | 2,07 | 1,99 | 2,00 | 0,00% | - |
| 10.04.2026 | 2,08 | 2,11 | 2,00 | 2,00 | -0,99% | - |
| 09.04.2026 | 2,07 | 2,08 | 2,02 | 2,02 | -2,42% | - |
| 08.04.2026 | 2,09 | 2,11 | 2,00 | 2,07 | 3,50% | - |
| 07.04.2026 | 2,00 | 2,03 | 1,99 | 2,00 | 0,00% | - |
| 02.04.2026 | 2,00 | 2,05 | 1,97 | 2,00 | -1,96% | - |
| 01.04.2026 | 2,04 | 2,08 | 2,02 | 2,04 | 0,74% | - |
| 31.03.2026 | 2,05 | 2,06 | 2,02 | 2,03 | 0,00% | - |