£1,448
-0,23%
Echtzeit-Aktienkurs Gym Group PLC
Bid:
Ask:
Aktienkurse zur Gym Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 1,52 | 1,53 | 1,51 | 1,51 | -0,07% | 2.984,00 |
| 24.07.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 0,40% | 11.379,00 |
| 23.07.2025 | 1,52 | 1,52 | 1,50 | 1,51 | -0,72% | 10.788,00 |
| 22.07.2025 | 1,52 | 1,53 | 1,51 | 1,52 | -1,17% | 43.556,00 |
| 21.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,13% | 2.173,00 |
| 18.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,89% | 4.833,00 |
| 17.07.2025 | 1,49 | 1,54 | 1,45 | 1,51 | -2,49% | 104.448,00 |
| 16.07.2025 | 1,53 | 1,55 | 1,52 | 1,55 | 0,78% | 1.075,00 |
| 15.07.2025 | 1,54 | 1,54 | 1,53 | 1,53 | 0,13% | 5.079,00 |
| 14.07.2025 | 1,54 | 1,54 | 1,53 | 1,53 | 0,00% | 585,00 |
| 11.07.2025 | 1,54 | 1,54 | 1,53 | 1,53 | -1,16% | 376,00 |
| 10.07.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -1,52% | 7.498,00 |
| 09.07.2025 | 1,59 | 1,60 | 1,54 | 1,57 | 0,00% | 7.378,00 |
| 08.07.2025 | 1,56 | 1,58 | 1,55 | 1,57 | 0,25% | 114.948,00 |
| 07.07.2025 | 1,51 | 1,58 | 1,51 | 1,57 | 0,65% | - |
| 04.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,04% | 646,00 |
| 03.07.2025 | 1,55 | 1,55 | 1,54 | 1,54 | 0,46% | 2.368,00 |
| 02.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,19% | 7.121,00 |
| 01.07.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 1,92% | 10.954,00 |
| 30.06.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 0,47% | 4.949,00 |
| 27.06.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,13% | 2.647,00 |
| 26.06.2025 | 1,50 | 1,51 | 1,50 | 1,51 | -1,05% | 4.125,00 |
| 25.06.2025 | 1,52 | 1,52 | 1,51 | 1,52 | 0,93% | 1.673,00 |
| 24.06.2025 | 1,51 | 1,52 | 1,51 | 1,51 | -0,20% | 4.686,00 |
| 23.06.2025 | 1,50 | 1,51 | 1,48 | 1,51 | -0,13% | 8.849,00 |
| 20.06.2025 | 1,50 | 1,51 | 1,49 | 1,51 | 2,37% | 25.991,00 |
| 19.06.2025 | 1,48 | 1,50 | 1,48 | 1,48 | -0,27% | 2.787,00 |
| 18.06.2025 | 1,49 | 1,49 | 1,48 | 1,48 | 0,00% | 3.939,00 |
| 17.06.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,14% | 1.246,00 |
| 16.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,16% | 1.131,00 |
| 13.06.2025 | 1,45 | 1,47 | 1,45 | 1,46 | -1,22% | 9.055,00 |
| 12.06.2025 | 1,49 | 1,49 | 1,48 | 1,48 | 0,27% | 5.327,00 |
| 11.06.2025 | 1,46 | 1,48 | 1,46 | 1,48 | -0,47% | 17.853,00 |
| 10.06.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,82% | 48.809,00 |
| 09.06.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -1,08% | 31.510,00 |
| 06.06.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 1,09% | 1.758,00 |
| 05.06.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,83% | 934,00 |
| 04.06.2025 | 1,42 | 1,48 | 1,42 | 1,48 | 0,97% | - |
| 03.06.2025 | 1,44 | 1,48 | 1,44 | 1,47 | 1,94% | 8.370,00 |
| 02.06.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 0,07% | 13.916,00 |
| 30.05.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 0,21% | 50.122,00 |
| 29.05.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 1,77% | 2.090,00 |
| 28.05.2025 | 1,41 | 1,42 | 1,41 | 1,41 | -0,07% | 11.181,00 |
| 27.05.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 3,30% | 3.547,00 |
| 26.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,06% | - |
| 23.05.2025 | 1,44 | 1,44 | 1,40 | 1,41 | -1,05% | 1.864,00 |
| 22.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,21% | 13,00 |
| 21.05.2025 | 1,43 | 1,43 | 1,42 | 1,42 | 1,14% | 7.491,00 |
| 20.05.2025 | 1,42 | 1,43 | 1,41 | 1,41 | -1,47% | 2.064,00 |
| 19.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,49% | 2.612,00 |
| 16.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,97% | 2.652,00 |
| 15.05.2025 | 1,46 | 1,47 | 1,45 | 1,45 | -2,03% | 14.862,00 |
| 14.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,40% | 134,00 |
| 13.05.2025 | 1,50 | 1,50 | 1,48 | 1,49 | -0,27% | 10.206,00 |
| 12.05.2025 | 1,55 | 1,55 | 1,49 | 1,49 | -0,80% | 7.093,00 |
| 09.05.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -0,92% | 18.192,00 |
| 08.05.2025 | 1,53 | 1,53 | 1,51 | 1,52 | -0,33% | 12.541,00 |
| 07.05.2025 | 1,52 | 1,55 | 1,52 | 1,52 | 1,00% | 11.066,00 |
| 06.05.2025 | 1,53 | 1,53 | 1,47 | 1,51 | 2,71% | 23.070,00 |
| 05.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,41% | - |
| 02.05.2025 | 1,51 | 1,53 | 1,51 | 1,52 | 0,33% | 17.325,00 |
| 01.05.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 4,92% | 1.920,00 |
| 30.04.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 3,00% | 20.194,00 |
| 29.04.2025 | 1,39 | 1,42 | 1,39 | 1,40 | 1,16% | 10.762,00 |
| 28.04.2025 | 1,38 | 1,41 | 1,38 | 1,38 | 1,24% | 7.011,00 |
| 25.04.2025 | 1,38 | 1,39 | 1,37 | 1,37 | -0,36% | 14.370,00 |
| 24.04.2025 | 1,36 | 1,39 | 1,36 | 1,37 | -0,80% | 6.716,00 |
| 23.04.2025 | 1,38 | 1,39 | 1,35 | 1,38 | -0,22% | 8.262,00 |
| 22.04.2025 | 1,38 | 1,40 | 1,38 | 1,39 | -0,50% | 5.928,00 |
| 17.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,43% | 2.100,00 |
| 16.04.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 1,46% | 14.407,00 |
| 15.04.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 1,18% | 3.344,00 |
| 14.04.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 1,35% | 23.249,00 |
| 11.04.2025 | 1,33 | 1,34 | 1,33 | 1,33 | 1,60% | 20.789,00 |
| 10.04.2025 | 1,30 | 1,34 | 1,28 | 1,31 | 9,52% | 25.533,00 |
| 09.04.2025 | 1,27 | 1,27 | 1,20 | 1,20 | -6,41% | 67.796,00 |
| 08.04.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 0,31% | 2.026,00 |
| 07.04.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 0,24% | 63.274,00 |
| 04.04.2025 | 1,29 | 1,30 | 1,27 | 1,27 | -3,27% | 11.302,00 |
| 03.04.2025 | 1,31 | 1,32 | 1,31 | 1,32 | -0,30% | 60.987,00 |