£2,108
0,87%
Echtzeit-Aktienkurs Gym Group PLC
Bid:
Ask:
Aktienkurse zur Gym Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,09 | 2,13 | 2,09 | 2,12 | 1,35% | - |
| 08.07.2026 | 2,13 | 2,14 | 2,06 | 2,09 | -2,34% | 45.851,00 |
| 07.07.2026 | 2,13 | 2,17 | 2,10 | 2,14 | 0,71% | 123.662,00 |
| 06.07.2026 | 2,15 | 2,15 | 2,13 | 2,13 | -0,70% | 8.949,00 |
| 03.07.2026 | 2,13 | 2,16 | 2,13 | 2,14 | 0,94% | 5.335,00 |
| 02.07.2026 | 2,12 | 2,14 | 2,09 | 2,12 | 0,95% | 18.451,00 |
| 01.07.2026 | 2,13 | 2,14 | 2,07 | 2,10 | -0,47% | 35.054,00 |
| 30.06.2026 | 2,17 | 2,17 | 2,08 | 2,11 | -0,94% | 49.269,00 |
| 29.06.2026 | 2,11 | 2,14 | 2,11 | 2,13 | -0,93% | 7.833,00 |
| 26.06.2026 | 2,07 | 2,15 | 2,05 | 2,15 | 0,94% | 70.856,00 |
| 25.06.2026 | 2,08 | 2,15 | 2,08 | 2,13 | 4,16% | 18.319,00 |
| 24.06.2026 | 2,04 | 2,05 | 2,03 | 2,05 | 0,74% | 28.904,00 |
| 23.06.2026 | 2,04 | 2,05 | 2,02 | 2,03 | -0,49% | 13.585,00 |
| 22.06.2026 | 2,03 | 2,07 | 2,01 | 2,04 | -0,49% | 25.078,00 |
| 19.06.2026 | 2,08 | 2,08 | 2,04 | 2,05 | 0,00% | 5.753,00 |
| 18.06.2026 | 2,07 | 2,07 | 2,03 | 2,05 | 0,49% | 37.431,00 |
| 17.06.2026 | 2,05 | 2,08 | 2,03 | 2,04 | -2,86% | 41.307,00 |
| 16.06.2026 | 2,17 | 2,17 | 2,10 | 2,10 | -2,33% | 11.954,00 |
| 15.06.2026 | 2,15 | 2,17 | 2,11 | 2,15 | -0,46% | 45.433,00 |
| 12.06.2026 | 2,14 | 2,17 | 2,12 | 2,16 | 1,41% | 37.273,00 |
| 11.06.2026 | 2,10 | 2,13 | 2,09 | 2,13 | 1,91% | 11.414,00 |
| 10.06.2026 | 2,09 | 2,10 | 2,06 | 2,09 | 0,00% | 11.503,00 |
| 09.06.2026 | 2,11 | 2,12 | 2,09 | 2,09 | 0,48% | 20.898,00 |
| 08.06.2026 | 2,05 | 2,08 | 2,03 | 2,08 | 0,24% | 7.959,00 |
| 05.06.2026 | 2,07 | 2,08 | 2,05 | 2,08 | 3,23% | 13.120,00 |
| 04.06.2026 | 1,99 | 2,02 | 1,99 | 2,01 | 0,75% | 25.738,00 |
| 03.06.2026 | 1,96 | 2,04 | 1,96 | 2,00 | 0,00% | 21.393,00 |
| 02.06.2026 | 1,96 | 2,00 | 1,96 | 2,00 | 2,31% | 26.452,00 |
| 01.06.2026 | 1,93 | 1,96 | 1,93 | 1,95 | 0,26% | 29.206,00 |
| 29.05.2026 | 1,93 | 1,95 | 1,90 | 1,95 | 1,83% | 40.242,00 |
| 28.05.2026 | 1,86 | 1,92 | 1,86 | 1,91 | 1,87% | 29.592,00 |
| 27.05.2026 | 1,83 | 1,88 | 1,83 | 1,88 | 2,60% | 133.419,00 |
| 26.05.2026 | 1,79 | 1,86 | 1,79 | 1,83 | -1,14% | 30.174,00 |
| 25.05.2026 | 1,84 | 1,85 | 1,84 | 1,85 | 1,29% | - |
| 22.05.2026 | 1,81 | 1,84 | 1,81 | 1,83 | 0,97% | 30.107,00 |
| 21.05.2026 | 1,80 | 1,81 | 1,77 | 1,81 | 0,28% | 57.851,00 |
| 20.05.2026 | 1,81 | 1,81 | 1,77 | 1,80 | -0,14% | 10.095,00 |
| 19.05.2026 | 1,88 | 1,88 | 1,79 | 1,81 | -5,00% | 73.573,00 |
| 18.05.2026 | 1,88 | 1,90 | 1,86 | 1,90 | 0,00% | 56.576,00 |
| 15.05.2026 | 1,92 | 1,92 | 1,88 | 1,90 | -1,30% | 77.008,00 |
| 14.05.2026 | 1,91 | 1,94 | 1,91 | 1,93 | 1,05% | 34.482,00 |
| 13.05.2026 | 1,88 | 1,91 | 1,88 | 1,91 | 0,93% | 52.576,00 |
| 12.05.2026 | 1,85 | 1,89 | 1,85 | 1,89 | 1,62% | 48.744,00 |
| 11.05.2026 | 1,85 | 1,87 | 1,84 | 1,86 | 0,68% | 296.136,00 |
| 08.05.2026 | 1,81 | 1,85 | 1,81 | 1,85 | 0,27% | 35.236,00 |
| 07.05.2026 | 1,79 | 1,85 | 1,79 | 1,84 | 3,52% | 48.205,00 |
| 06.05.2026 | 1,75 | 1,82 | 1,75 | 1,78 | 2,16% | 45.127,00 |
| 05.05.2026 | 1,72 | 1,76 | 1,72 | 1,74 | -2,57% | 87.158,00 |
| 04.05.2026 | 1,77 | 1,79 | 1,77 | 1,79 | 2,05% | - |
| 01.05.2026 | 1,80 | 1,80 | 1,75 | 1,75 | -2,89% | 153.818,00 |
| 30.04.2026 | 1,77 | 1,81 | 1,77 | 1,80 | 0,39% | 52.787,00 |
| 29.04.2026 | 1,78 | 1,81 | 1,77 | 1,80 | 0,98% | 47.612,00 |
| 28.04.2026 | 1,82 | 1,84 | 1,78 | 1,78 | -3,13% | 58.572,00 |
| 27.04.2026 | 1,80 | 1,85 | 1,80 | 1,84 | 0,27% | 58.422,00 |
| 24.04.2026 | 1,81 | 1,83 | 1,80 | 1,83 | 0,00% | 48.578,00 |
| 23.04.2026 | 1,82 | 1,84 | 1,81 | 1,83 | -0,54% | 62.269,00 |
| 22.04.2026 | 1,82 | 1,85 | 1,82 | 1,84 | 1,52% | 16.995,00 |
| 21.04.2026 | 1,80 | 1,83 | 1,80 | 1,81 | 0,97% | 38.634,00 |
| 20.04.2026 | 1,80 | 1,80 | 1,78 | 1,80 | -0,83% | 35.398,00 |
| 17.04.2026 | 1,75 | 1,82 | 1,75 | 1,81 | 3,13% | 131.979,00 |
| 16.04.2026 | 1,79 | 1,79 | 1,75 | 1,76 | -1,68% | 9.006,00 |
| 15.04.2026 | 1,80 | 1,82 | 1,79 | 1,79 | -0,56% | 11.504,00 |
| 14.04.2026 | 1,75 | 1,80 | 1,75 | 1,80 | 4,06% | 48.736,00 |
| 13.04.2026 | 1,74 | 1,76 | 1,73 | 1,73 | -3,36% | 18.989,00 |
| 10.04.2026 | 1,79 | 1,81 | 1,78 | 1,79 | -0,56% | 38.643,00 |
| 09.04.2026 | 1,78 | 1,80 | 1,78 | 1,80 | 1,13% | 3.222,00 |
| 08.04.2026 | 1,77 | 1,82 | 1,77 | 1,78 | 2,60% | 21.271,00 |
| 07.04.2026 | 1,75 | 1,75 | 1,73 | 1,73 | -0,40% | 18.047,00 |
| 02.04.2026 | 1,71 | 1,74 | 1,71 | 1,74 | -2,09% | 16.896,00 |
| 01.04.2026 | 1,78 | 1,79 | 1,77 | 1,77 | 1,03% | 29.636,00 |
| 31.03.2026 | 1,73 | 1,77 | 1,73 | 1,76 | 0,92% | 13.077,00 |
| 30.03.2026 | 1,74 | 1,74 | 1,72 | 1,74 | 0,23% | 60.391,00 |
| 27.03.2026 | 1,74 | 1,76 | 1,73 | 1,74 | -0,91% | 109.342,00 |
| 26.03.2026 | 1,72 | 1,76 | 1,72 | 1,75 | 1,86% | 83.903,00 |
| 25.03.2026 | 1,63 | 1,73 | 1,63 | 1,72 | 5,33% | 98.560,00 |
| 24.03.2026 | 1,61 | 1,64 | 1,60 | 1,63 | 0,80% | 74.120,00 |
| 23.03.2026 | 1,61 | 1,63 | 1,58 | 1,62 | -2,00% | 109.972,00 |
| 20.03.2026 | 1,66 | 1,70 | 1,65 | 1,65 | -0,54% | 100.989,00 |
| 19.03.2026 | 1,70 | 1,70 | 1,63 | 1,66 | -2,92% | 100.429,00 |
| 18.03.2026 | 1,75 | 1,76 | 1,71 | 1,71 | -3,28% | 28.738,00 |
| 17.03.2026 | 1,78 | 1,78 | 1,76 | 1,77 | -0,23% | 27.228,00 |
| 16.03.2026 | 1,78 | 1,78 | 1,77 | 1,77 | -1,55% | 7.996,00 |
| 13.03.2026 | 1,77 | 1,81 | 1,77 | 1,80 | 0,39% | 4.249,00 |
| 12.03.2026 | 1,77 | 1,80 | 1,77 | 1,80 | 0,56% | 9.782,00 |
| 11.03.2026 | 1,79 | 1,82 | 1,73 | 1,79 | 2,12% | 43.054,00 |
| 10.03.2026 | 1,74 | 1,75 | 1,74 | 1,75 | 1,04% | 8.578,00 |
| 09.03.2026 | 1,73 | 1,75 | 1,71 | 1,73 | -1,20% | 8.070,00 |
| 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 |