£1,505
6,00%
Echtzeit-Aktienkurs Gym Group PLC
Bid:
Ask:
Aktienkurse zur Gym Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,50 | 1,50 | 1,48 | 1,49 | 5,07% | 14.264,00 |
| 11.12.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -0,11% | 2.671,00 |
| 10.12.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 2,27% | - |
| 09.12.2025 | 1,38 | 1,39 | 1,38 | 1,39 | -1,57% | 5,00 |
| 08.12.2025 | 1,43 | 1,44 | 1,41 | 1,41 | -1,89% | - |
| 05.12.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 2,81% | - |
| 04.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | 523,00 |
| 03.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,43% | 228,00 |
| 02.12.2025 | 1,38 | 1,40 | 1,38 | 1,40 | -0,99% | 1.219,00 |
| 01.12.2025 | 1,41 | 1,41 | 1,40 | 1,41 | -2,15% | 9.942,00 |
| 28.11.2025 | 1,41 | 1,44 | 1,41 | 1,44 | 2,78% | 328,00 |
| 27.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,91% | 254,00 |
| 26.11.2025 | 1,41 | 1,44 | 1,39 | 1,44 | 4,64% | 19.912,00 |
| 25.11.2025 | 1,38 | 1,39 | 1,37 | 1,38 | 0,15% | 2.202,00 |
| 24.11.2025 | 1,39 | 1,39 | 1,37 | 1,38 | 1,47% | 867,00 |
| 21.11.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 0,00% | 612,00 |
| 20.11.2025 | 1,36 | 1,36 | 1,35 | 1,36 | 1,04% | 6.828,00 |
| 19.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | 491,00 |
| 18.11.2025 | 1,36 | 1,36 | 1,35 | 1,36 | -3,19% | 23.982,00 |
| 17.11.2025 | 1,38 | 1,41 | 1,37 | 1,41 | 0,21% | 60.179,00 |
| 14.11.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 0,29% | 15.493,00 |
| 13.11.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -0,71% | 4.010,00 |
| 12.11.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 1,44% | 1.834,00 |
| 11.11.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 1,90% | 10.130,00 |
| 10.11.2025 | 1,39 | 1,40 | 1,37 | 1,37 | -0,07% | 5.269,00 |
| 07.11.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -1,23% | 4.471,00 |
| 06.11.2025 | 1,40 | 1,40 | 1,38 | 1,38 | 0,14% | 7.525,00 |
| 05.11.2025 | 1,38 | 1,38 | 1,37 | 1,38 | 0,58% | 859,00 |
| 04.11.2025 | 1,37 | 1,38 | 1,37 | 1,37 | -0,43% | 17.198,00 |
| 03.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,07% | 9.778,00 |
| 31.10.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,66% | 41.884,00 |
| 30.10.2025 | 1,38 | 1,39 | 1,37 | 1,37 | -0,44% | 3.084,00 |
| 29.10.2025 | 1,38 | 1,39 | 1,38 | 1,38 | -0,15% | 19.803,00 |
| 28.10.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,22% | 1.012,00 |
| 27.10.2025 | 1,37 | 1,38 | 1,37 | 1,38 | -0,36% | 1.064,00 |
| 24.10.2025 | 1,34 | 1,38 | 1,34 | 1,38 | -1,29% | 1.449,00 |
| 23.10.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 1,45% | 479,00 |
| 22.10.2025 | 1,38 | 1,39 | 1,37 | 1,38 | -1,01% | 11.152,00 |
| 21.10.2025 | 1,38 | 1,39 | 1,38 | 1,39 | -0,72% | 5.436,00 |
| 20.10.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 2,76% | - |
| 17.10.2025 | 1,34 | 1,38 | 1,34 | 1,36 | -0,91% | - |
| 16.10.2025 | 1,38 | 1,38 | 1,37 | 1,38 | 1,10% | 26.911,00 |
| 15.10.2025 | 1,40 | 1,40 | 1,36 | 1,36 | -2,01% | 5.863,00 |
| 14.10.2025 | 1,37 | 1,40 | 1,37 | 1,39 | 0,43% | 15.572,00 |
| 13.10.2025 | 1,41 | 1,41 | 1,37 | 1,38 | -3,08% | 24.080,00 |
| 10.10.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -2,99% | 346,00 |
| 09.10.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,14% | 1.750,00 |
| 08.10.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,14% | 8.740,00 |
| 07.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,81% | 2.353,00 |
| 06.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,54% | 299,00 |
| 03.10.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -0,93% | 15.044,00 |
| 02.10.2025 | 1,44 | 1,49 | 1,44 | 1,49 | 0,80% | - |
| 01.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,27% | 4.904,00 |
| 30.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,14% | 253,00 |
| 29.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | 1.654,00 |
| 26.09.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 1,08% | 7.432,00 |
| 25.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | 1.653,00 |
| 24.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,20% | 9.294,00 |
| 23.09.2025 | 1,48 | 1,48 | 1,47 | 1,47 | 0,41% | 1.253,00 |
| 22.09.2025 | 1,48 | 1,48 | 1,46 | 1,47 | -0,34% | 59.026,00 |
| 19.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,79% | 1.765,00 |
| 18.09.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 0,73% | - |
| 17.09.2025 | 1,49 | 1,49 | 1,48 | 1,49 | 0,95% | 11.844,00 |
| 16.09.2025 | 1,50 | 1,50 | 1,47 | 1,47 | 0,27% | 456,00 |
| 15.09.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -0,14% | 14.935,00 |
| 12.09.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -1,34% | 2.625,00 |
| 11.09.2025 | 1,50 | 1,50 | 1,48 | 1,49 | 0,93% | - |
| 10.09.2025 | 1,45 | 1,51 | 1,45 | 1,48 | 5,77% | - |
| 09.09.2025 | 1,42 | 1,47 | 1,40 | 1,40 | -4,34% | - |
| 08.09.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 1,91% | - |
| 05.09.2025 | 1,38 | 1,44 | 1,38 | 1,43 | 1,53% | - |
| 04.09.2025 | 1,41 | 1,42 | 1,41 | 1,41 | -0,06% | 155,00 |
| 03.09.2025 | 1,44 | 1,44 | 1,40 | 1,41 | 1,06% | - |
| 02.09.2025 | 1,40 | 1,40 | 1,39 | 1,40 | -1,27% | 21.861,00 |
| 01.09.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 1,73% | 3.476,00 |
| 29.08.2025 | 1,39 | 1,40 | 1,38 | 1,39 | 0,36% | 6.363,00 |
| 28.08.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -1,07% | 8.704,00 |
| 27.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,14% | 693,00 |
| 26.08.2025 | 1,44 | 1,44 | 1,40 | 1,40 | -0,05% | 2.534,00 |
| 25.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,93% | - |
| 22.08.2025 | 1,44 | 1,45 | 1,42 | 1,45 | -0,42% | 21.614,00 |
| 21.08.2025 | 1,41 | 1,46 | 1,41 | 1,45 | 0,70% | - |
| 20.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,07% | 8.845,00 |
| 19.08.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -0,21% | 6.765,00 |
| 18.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,35% | 1.915,00 |
| 15.08.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -2,16% | 13.427,00 |
| 14.08.2025 | 1,43 | 1,48 | 1,43 | 1,48 | 4,30% | 45.559,00 |
| 13.08.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 1,79% | 10.063,00 |
| 12.08.2025 | 1,37 | 1,40 | 1,36 | 1,39 | 1,53% | 162.342,00 |
| 11.08.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -3,99% | 115.103,00 |
| 08.08.2025 | 1,42 | 1,44 | 1,42 | 1,43 | -0,56% | 28.003,00 |
| 07.08.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 0,28% | 21.548,00 |
| 06.08.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -0,14% | 70.533,00 |
| 05.08.2025 | 1,44 | 1,45 | 1,42 | 1,44 | -0,49% | 11.539,00 |
| 04.08.2025 | 1,44 | 1,45 | 1,44 | 1,44 | -0,35% | 28.977,00 |
| 01.08.2025 | 1,45 | 1,46 | 1,44 | 1,45 | -1,50% | 5.710,00 |
| 31.07.2025 | 1,49 | 1,49 | 1,47 | 1,47 | 0,07% | 10.749,00 |
| 30.07.2025 | 1,47 | 1,47 | 1,46 | 1,47 | -0,68% | 2.540,00 |
| 29.07.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -2,50% | 35.315,00 |
| 28.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,20% | 130,00 |