£1,550
0,03%
Echtzeit-Aktienkurs Gym Group PLC
Bid:
Ask:
Aktienkurse zur Gym Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,62% | - |
| 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 |
| 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 |