£1,607
0,82%
Echtzeit-Aktienkurs Gym Group PLC
Bid:
Ask:
Aktienkurse zur Gym Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,55 | 1,63 | 1,55 | 1,61 | 0,91% | - |
| 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 |
| 08.10.2024 | 1,58 | 1,62 | 1,58 | 1,59 | 0,76% | 34.000,00 |
| 07.10.2024 | 1,59 | 1,59 | 1,58 | 1,58 | 0,19% | 2.283,00 |
| 04.10.2024 | 1,57 | 1,58 | 1,57 | 1,58 | -1,05% | 18.438,00 |
| 03.10.2024 | 1,55 | 1,61 | 1,55 | 1,60 | -0,26% | - |
| 02.10.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 1,78% | 6.513,00 |
| 01.10.2024 | 1,59 | 1,59 | 1,57 | 1,57 | -0,06% | 32.265,00 |
| 30.09.2024 | 1,56 | 1,58 | 1,56 | 1,57 | 0,32% | 32.057,00 |
| 27.09.2024 | 1,59 | 1,59 | 1,56 | 1,57 | -1,69% | 17.222,00 |
| 26.09.2024 | 1,59 | 1,60 | 1,59 | 1,60 | -0,06% | 11.711,00 |
| 25.09.2024 | 1,58 | 1,60 | 1,58 | 1,60 | 0,25% | 16.852,00 |
| 24.09.2024 | 1,58 | 1,60 | 1,58 | 1,59 | -0,56% | 10.713,00 |
| 23.09.2024 | 1,57 | 1,61 | 1,57 | 1,60 | 0,57% | 17.513,00 |
| 20.09.2024 | 1,59 | 1,59 | 1,58 | 1,59 | 0,32% | 4.350,00 |
| 19.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,35% | 1.909,00 |
| 18.09.2024 | 1,53 | 1,59 | 1,53 | 1,59 | 1,44% | - |
| 17.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,82% | 865,00 |
| 16.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 3,19% | 931,00 |
| 13.09.2024 | 1,53 | 1,54 | 1,53 | 1,53 | -1,67% | 4.098,00 |
| 12.09.2024 | 1,56 | 1,57 | 1,55 | 1,56 | -0,57% | 69.212,00 |
| 11.09.2024 | 1,54 | 1,57 | 1,54 | 1,57 | 10,11% | 15.397,00 |
| 10.09.2024 | 1,42 | 1,45 | 1,42 | 1,43 | 0,00% | 6.562,00 |
| 09.09.2024 | 1,38 | 1,43 | 1,38 | 1,43 | 2,81% | 3.957,00 |
| 06.09.2024 | 1,36 | 1,39 | 1,36 | 1,39 | 2,51% | 75.028,00 |
| 05.09.2024 | 1,38 | 1,38 | 1,35 | 1,35 | -0,81% | 842,00 |
| 04.09.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -2,22% | 462,00 |
| 03.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,99% | 250,00 |
| 02.09.2024 | 1,39 | 1,41 | 1,39 | 1,41 | -0,35% | 226,00 |
| 30.08.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -1,46% | 2.099,00 |
| 29.08.2024 | 1,39 | 1,44 | 1,39 | 1,43 | -1,21% | - |
| 28.08.2024 | 1,40 | 1,45 | 1,40 | 1,45 | 1,50% | - |
| 27.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 4,44% | 43,00 |
| 26.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,96% | - |
| 23.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,58% | 1.434,00 |
| 22.08.2024 | 1,40 | 1,42 | 1,39 | 1,39 | -2,53% | 5.107,00 |
| 21.08.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,07% | 10.244,00 |
| 20.08.2024 | 1,43 | 1,46 | 1,42 | 1,42 | -3,78% | 56.244,00 |
| 19.08.2024 | 1,47 | 1,49 | 1,47 | 1,48 | 0,14% | 12.241,00 |
| 16.08.2024 | 1,42 | 1,48 | 1,42 | 1,48 | 3,28% | 6.968,00 |
| 15.08.2024 | 1,39 | 1,43 | 1,39 | 1,43 | 0,70% | - |
| 14.08.2024 | 1,43 | 1,43 | 1,42 | 1,42 | -1,73% | 402,00 |
| 13.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,17% | 2.028,00 |
| 12.08.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 0,61% | 13.769,00 |
| 09.08.2024 | 1,46 | 1,47 | 1,46 | 1,47 | 0,75% | 3.382,00 |
| 08.08.2024 | 1,39 | 1,46 | 1,39 | 1,46 | 5,35% | 1.916,00 |
| 07.08.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 0,29% | 20,00 |
| 06.08.2024 | 1,38 | 1,38 | 1,37 | 1,38 | -0,58% | 118,00 |
| 05.08.2024 | 1,39 | 1,39 | 1,37 | 1,39 | -2,66% | 4.801,00 |
| 02.08.2024 | 1,47 | 1,47 | 1,43 | 1,43 | -2,93% | 6.487,00 |
| 01.08.2024 | 1,43 | 1,50 | 1,43 | 1,47 | 0,62% | 12.921,00 |
| 31.07.2024 | 1,44 | 1,46 | 1,44 | 1,46 | 1,67% | 6.753,00 |
| 30.07.2024 | 1,42 | 1,45 | 1,41 | 1,44 | 2,50% | 13.055,00 |
| 29.07.2024 | 1,41 | 1,42 | 1,40 | 1,40 | 2,86% | 11.312,00 |
| 26.07.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -0,29% | 12.376,00 |
| 25.07.2024 | 1,37 | 1,38 | 1,37 | 1,37 | 0,15% | 9.077,00 |
| 24.07.2024 | 1,38 | 1,38 | 1,36 | 1,36 | -1,16% | 747,00 |
| 23.07.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 1,17% | 6.145,00 |
| 22.07.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,34% | 704,00 |
| 19.07.2024 | 1,34 | 1,35 | 1,33 | 1,35 | -0,88% | 2.606,00 |
| 18.07.2024 | 1,37 | 1,37 | 1,36 | 1,36 | 0,59% | 1.665,00 |
| 17.07.2024 | 1,36 | 1,36 | 1,34 | 1,35 | -1,82% | 4.581,00 |
| 16.07.2024 | 1,39 | 1,39 | 1,37 | 1,38 | -1,65% | 11.247,00 |
| 15.07.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 1,53% | 12.939,00 |
| 12.07.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,07% | 28.533,00 |
| 11.07.2024 | 1,32 | 1,38 | 1,32 | 1,38 | 6,00% | 45.265,00 |
| 10.07.2024 | 1,31 | 1,31 | 1,29 | 1,30 | 6,21% | 417.727,00 |
| 09.07.2024 | 1,23 | 1,24 | 1,21 | 1,22 | 1,16% | 43.131,00 |
| 08.07.2024 | 1,20 | 1,21 | 1,19 | 1,21 | 1,68% | 3.142,00 |
| 05.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,17% | 155,00 |
| 04.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | 1.424,00 |
| 03.07.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 2,77% | 15.419,00 |
| 02.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 3,96% | 1,00 |
| 01.07.2024 | 1,11 | 1,12 | 1,11 | 1,11 | 0,82% | 79.208,00 |
| 28.06.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -2,30% | 1.758,00 |
| 27.06.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,09% | 684,00 |
| 26.06.2024 | 1,12 | 1,13 | 1,12 | 1,13 | -2,22% | 27.144,00 |
| 25.06.2024 | 1,13 | 1,17 | 1,13 | 1,16 | -0,47% | - |
| 24.06.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,09% | 99,00 |
| 21.06.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 0,01% | 2.529,00 |
| 20.06.2024 | 1,12 | 1,17 | 1,12 | 1,16 | 0,86% | - |
| 19.06.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,78% | 2.338,00 |