£1,321
-4,25%
Echtzeit-Aktienkurs Gym Group PLC
Bid:
Ask:
Aktienkurse zur Gym Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,33 | 1,37 | 1,32 | 1,32 | -4,35% | - |
| 27.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,95% | 2.373,00 |
| 26.02.2025 | 1,35 | 1,40 | 1,35 | 1,39 | 0,60% | - |
| 25.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,24% | 3.303,00 |
| 24.02.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -1,30% | 677,00 |
| 21.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 3,12% | 14,00 |
| 20.02.2025 | 1,35 | 1,35 | 1,34 | 1,34 | 0,45% | 296,00 |
| 19.02.2025 | 1,34 | 1,34 | 1,33 | 1,34 | -0,59% | 13.879,00 |
| 18.02.2025 | 1,35 | 1,35 | 1,33 | 1,35 | 1,13% | 9.012,00 |
| 17.02.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -1,41% | 1.500,00 |
| 14.02.2025 | 1,36 | 1,36 | 1,34 | 1,35 | 0,00% | 26.882,00 |
| 13.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,60% | 8.988,00 |
| 12.02.2025 | 1,37 | 1,38 | 1,34 | 1,37 | 0,15% | 10.477,00 |
| 11.02.2025 | 1,39 | 1,39 | 1,37 | 1,37 | -1,30% | 11.668,00 |
| 10.02.2025 | 1,40 | 1,40 | 1,37 | 1,39 | -0,14% | 3.624,00 |
| 07.02.2025 | 1,39 | 1,39 | 1,38 | 1,39 | 0,00% | 4.241,00 |
| 06.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,43% | 1.334,00 |
| 05.02.2025 | 1,40 | 1,41 | 1,40 | 1,40 | 2,50% | 4.287,00 |
| 04.02.2025 | 1,35 | 1,36 | 1,34 | 1,36 | 1,04% | 33.446,00 |
| 03.02.2025 | 1,37 | 1,37 | 1,33 | 1,35 | -1,39% | 20.644,00 |
| 31.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,58% | 6.544,00 |
| 30.01.2025 | 1,37 | 1,38 | 1,37 | 1,38 | -1,01% | 2.023,00 |
| 29.01.2025 | 1,40 | 1,42 | 1,37 | 1,39 | -0,79% | 10.003,00 |
| 28.01.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,78% | 6.271,00 |
| 27.01.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -1,47% | 2.630,00 |
| 24.01.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -0,69% | 3.414,00 |
| 23.01.2025 | 1,45 | 1,45 | 1,42 | 1,44 | 1,84% | 1.310,00 |
| 22.01.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 2,16% | 4.591,00 |
| 21.01.2025 | 1,39 | 1,39 | 1,38 | 1,39 | -1,35% | 2.687,00 |
| 20.01.2025 | 1,41 | 1,41 | 1,40 | 1,41 | -0,35% | 958,00 |
| 17.01.2025 | 1,42 | 1,43 | 1,41 | 1,41 | -0,77% | 2.551,00 |
| 16.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,86% | 2.430,00 |
| 15.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,94% | 1.400,00 |
| 14.01.2025 | 1,53 | 1,53 | 1,48 | 1,49 | 3,83% | 97.230,00 |
| 13.01.2025 | 1,46 | 1,46 | 1,43 | 1,44 | -1,98% | 8.254,00 |
| 10.01.2025 | 1,51 | 1,51 | 1,46 | 1,47 | -3,55% | 17.427,00 |
| 09.01.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -1,68% | 8.534,00 |
| 08.01.2025 | 1,55 | 1,55 | 1,53 | 1,55 | -0,26% | 9.422,00 |
| 07.01.2025 | 1,55 | 1,55 | 1,54 | 1,55 | 0,00% | 564,00 |
| 06.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,04% | 236,00 |
| 03.01.2025 | 1,49 | 1,55 | 1,49 | 1,55 | 3,02% | - |
| 02.01.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 1,08% | 209,00 |
| 31.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -2,41% | 105,00 |
| 30.12.2024 | 1,46 | 1,53 | 1,46 | 1,52 | 0,18% | - |
| 27.12.2024 | 1,53 | 1,53 | 1,52 | 1,52 | -3,43% | 418,00 |
| 24.12.2024 | 1,51 | 1,58 | 1,51 | 1,58 | 4,12% | 81,00 |
| 23.12.2024 | 1,44 | 1,51 | 1,44 | 1,51 | 4,39% | - |
| 20.12.2024 | 1,47 | 1,47 | 1,45 | 1,45 | 0,55% | 5.338,00 |
| 19.12.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -4,22% | 12.247,00 |
| 18.12.2024 | 1,41 | 1,52 | 1,41 | 1,51 | 3,83% | - |
| 17.12.2024 | 1,43 | 1,45 | 1,43 | 1,45 | -3,67% | 2.479,00 |
| 16.12.2024 | 1,44 | 1,51 | 1,44 | 1,51 | 1,84% | - |
| 13.12.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -1,14% | 5.099,00 |
| 12.12.2024 | 1,51 | 1,51 | 1,49 | 1,50 | -0,47% | 6.546,00 |
| 11.12.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -1,31% | 3.691,00 |
| 10.12.2024 | 1,49 | 1,53 | 1,49 | 1,52 | 1,74% | 6.608,00 |
| 09.12.2024 | 1,56 | 1,56 | 1,48 | 1,50 | -2,73% | 31.402,00 |
| 06.12.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 1.265,00 |
| 05.12.2024 | 1,57 | 1,57 | 1,53 | 1,54 | -2,04% | 23.823,00 |
| 04.12.2024 | 1,61 | 1,61 | 1,57 | 1,57 | -1,51% | 5.787,00 |
| 03.12.2024 | 1,62 | 1,62 | 1,59 | 1,59 | 0,38% | 1.821,00 |
| 02.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,44% | 21.432,00 |
| 29.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,81% | 852,00 |
| 28.11.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 0,37% | 2.322,00 |
| 27.11.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 0,12% | 10.758,00 |
| 26.11.2024 | 1,60 | 1,61 | 1,60 | 1,60 | -1,84% | 7.735,00 |
| 25.11.2024 | 1,60 | 1,63 | 1,60 | 1,63 | 0,49% | 8.119,00 |
| 22.11.2024 | 1,61 | 1,62 | 1,61 | 1,62 | 1,06% | 5.209,00 |
| 21.11.2024 | 1,58 | 1,64 | 1,58 | 1,61 | -0,93% | 103,00 |
| 20.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,74% | 5.015,00 |
| 19.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,30% | 75.705,00 |
| 18.11.2024 | 1,62 | 1,62 | 1,61 | 1,61 | -1,47% | 2.067,00 |
| 15.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,12% | 13.755,00 |
| 14.11.2024 | 1,63 | 1,64 | 1,62 | 1,64 | -2,15% | 4.474,00 |
| 13.11.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 0,78% | 1.972,00 |
| 12.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -3,15% | 2.833,00 |
| 11.11.2024 | 1,62 | 1,71 | 1,62 | 1,71 | 4,64% | 14.692,00 |
| 08.11.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 2,76% | 4.132,00 |
| 07.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | 430,00 |
| 06.11.2024 | 1,60 | 1,61 | 1,60 | 1,60 | -0,37% | 1.128,00 |
| 05.11.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 1,00% | 1.540,00 |
| 04.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,53% | 5.800,00 |
| 01.11.2024 | 1,55 | 1,58 | 1,55 | 1,57 | 1,68% | 44.758,00 |
| 31.10.2024 | 1,55 | 1,55 | 1,54 | 1,54 | 1,45% | 5.804,00 |
| 30.10.2024 | 1,49 | 1,52 | 1,49 | 1,52 | 0,79% | 48.020,00 |
| 29.10.2024 | 1,53 | 1,53 | 1,50 | 1,51 | -3,33% | 10.845,00 |
| 28.10.2024 | 1,56 | 1,57 | 1,55 | 1,56 | 0,77% | 4.634,00 |
| 25.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,39% | 10.395,00 |
| 24.10.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 0,92% | 11.319,00 |
| 23.10.2024 | 1,53 | 1,55 | 1,52 | 1,53 | -0,71% | 16.615,00 |
| 22.10.2024 | 1,53 | 1,55 | 1,53 | 1,54 | -1,15% | 48.592,00 |
| 21.10.2024 | 1,57 | 1,57 | 1,56 | 1,56 | -0,06% | 43.088,00 |
| 18.10.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -0,64% | 41.133,00 |
| 17.10.2024 | 1,59 | 1,59 | 1,57 | 1,57 | -0,38% | 2.631,00 |
| 16.10.2024 | 1,59 | 1,59 | 1,57 | 1,58 | -1,89% | 8.800,00 |
| 15.10.2024 | 1,55 | 1,61 | 1,55 | 1,61 | 0,15% | 536,00 |
| 14.10.2024 | 1,55 | 1,61 | 1,55 | 1,60 | 0,38% | - |
| 11.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 1.021,00 |
| 10.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,25% | 38.188,00 |
| 09.10.2024 | 1,61 | 1,61 | 1,60 | 1,60 | 0,50% | 21.255,00 |