£1,745
-0,35%
Echtzeit-Aktienkurs Gym Group PLC
Bid:
Ask:
Aktienkurse zur Gym Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,76 | 1,76 | 1,74 | 1,74 | -0,91% | - |
| 06.03.2026 | 1,76 | 1,76 | 1,74 | 1,75 | 0,57% | 26.837,00 |
| 05.03.2026 | 1,75 | 1,75 | 1,74 | 1,74 | 0,12% | 18.782,00 |
| 04.03.2026 | 1,70 | 1,74 | 1,70 | 1,74 | 1,64% | 24.491,00 |
| 03.03.2026 | 1,75 | 1,76 | 1,71 | 1,71 | -3,11% | 37.206,00 |
| 02.03.2026 | 1,82 | 1,82 | 1,76 | 1,77 | 0,23% | 44.614,00 |
| 27.02.2026 | 1,76 | 1,77 | 1,76 | 1,76 | 0,17% | 14.558,00 |
| 26.02.2026 | 1,76 | 1,77 | 1,76 | 1,76 | 0,46% | 35.350,00 |
| 25.02.2026 | 1,77 | 1,79 | 1,75 | 1,75 | -0,45% | 62.971,00 |
| 24.02.2026 | 1,76 | 1,77 | 1,75 | 1,76 | 0,51% | 19.493,00 |
| 23.02.2026 | 1,76 | 1,77 | 1,75 | 1,75 | -1,13% | 30.687,00 |
| 20.02.2026 | 1,78 | 1,78 | 1,75 | 1,77 | -0,73% | 23.032,00 |
| 19.02.2026 | 1,79 | 1,81 | 1,78 | 1,78 | -0,56% | 19.632,00 |
| 18.02.2026 | 1,82 | 1,83 | 1,79 | 1,79 | -0,28% | 20.422,00 |
| 17.02.2026 | 1,82 | 1,82 | 1,79 | 1,80 | -0,66% | 10.004,00 |
| 16.02.2026 | 1,83 | 1,86 | 1,81 | 1,81 | -0,98% | 10.506,00 |
| 13.02.2026 | 1,80 | 1,83 | 1,78 | 1,83 | 2,35% | 37.400,00 |
| 12.02.2026 | 1,80 | 1,80 | 1,79 | 1,79 | -1,76% | 31.993,00 |
| 11.02.2026 | 1,81 | 1,82 | 1,79 | 1,82 | 0,66% | 41.497,00 |
| 10.02.2026 | 1,80 | 1,82 | 1,80 | 1,81 | 0,56% | 29.908,00 |
| 09.02.2026 | 1,78 | 1,80 | 1,77 | 1,80 | 2,63% | 97.009,00 |
| 06.02.2026 | 1,78 | 1,78 | 1,73 | 1,75 | 0,23% | 62.087,00 |
| 05.02.2026 | 1,73 | 1,75 | 1,73 | 1,75 | 1,51% | 48.074,00 |
| 04.02.2026 | 1,74 | 1,74 | 1,71 | 1,72 | -0,75% | 34.075,00 |
| 03.02.2026 | 1,69 | 1,74 | 1,69 | 1,73 | 3,90% | 21.531,00 |
| 02.02.2026 | 1,69 | 1,70 | 1,67 | 1,67 | -1,18% | 15.596,00 |
| 30.01.2026 | 1,66 | 1,69 | 1,66 | 1,69 | 1,69% | 58.442,00 |
| 29.01.2026 | 1,68 | 1,68 | 1,66 | 1,66 | 0,36% | 43.731,00 |
| 28.01.2026 | 1,65 | 1,67 | 1,64 | 1,65 | -1,08% | 42.412,00 |
| 27.01.2026 | 1,69 | 1,69 | 1,67 | 1,67 | -0,59% | 42.661,00 |
| 26.01.2026 | 1,70 | 1,70 | 1,67 | 1,68 | 0,00% | 30.918,00 |
| 23.01.2026 | 1,70 | 1,70 | 1,68 | 1,68 | -0,12% | 12.110,00 |
| 22.01.2026 | 1,69 | 1,69 | 1,67 | 1,68 | 0,72% | 66.920,00 |
| 21.01.2026 | 1,67 | 1,69 | 1,67 | 1,67 | -0,42% | 35.541,00 |
| 20.01.2026 | 1,68 | 1,69 | 1,67 | 1,68 | -0,89% | 23.290,00 |
| 19.01.2026 | 1,66 | 1,70 | 1,66 | 1,69 | 1,32% | 53.418,00 |
| 16.01.2026 | 1,64 | 1,67 | 1,64 | 1,67 | 2,33% | 154.173,00 |
| 15.01.2026 | 1,65 | 1,65 | 1,63 | 1,63 | 0,74% | 16.414,00 |
| 14.01.2026 | 1,66 | 1,66 | 1,62 | 1,62 | 0,12% | 59.391,00 |
| 13.01.2026 | 1,62 | 1,62 | 1,60 | 1,62 | 2,66% | 8.870,00 |
| 12.01.2026 | 1,59 | 1,59 | 1,58 | 1,58 | -0,25% | 14.093,00 |
| 09.01.2026 | 1,57 | 1,59 | 1,57 | 1,58 | 0,89% | 27.484,00 |
| 08.01.2026 | 1,57 | 1,57 | 1,56 | 1,57 | 0,38% | 16.765,00 |
| 07.01.2026 | 1,52 | 1,57 | 1,52 | 1,56 | 1,43% | 10.617,00 |
| 06.01.2026 | 1,55 | 1,57 | 1,54 | 1,54 | 0,92% | 116.900,00 |
| 05.01.2026 | 1,50 | 1,53 | 1,49 | 1,53 | 1,87% | 7.084,00 |
| 02.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,42% | 1.007,00 |
| 31.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,48% | 1.517,00 |
| 30.12.2025 | 1,45 | 1,49 | 1,45 | 1,47 | 1,03% | 6.177,00 |
| 29.12.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -2,61% | 1.422,00 |
| 23.12.2025 | 1,50 | 1,51 | 1,49 | 1,49 | 0,27% | 21.969,00 |
| 22.12.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -1,39% | 1.968,00 |
| 19.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,07% | 1.249,00 |
| 18.12.2025 | 1,50 | 1,51 | 1,48 | 1,51 | 1,75% | 1.572,00 |
| 17.12.2025 | 1,52 | 1,53 | 1,48 | 1,48 | -3,76% | 18.799,00 |
| 16.12.2025 | 1,54 | 1,54 | 1,52 | 1,54 | 4,19% | 105,00 |
| 15.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,80% | 1,00 |
| 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 |