£1,850
0,53%
Echtzeit-Aktienkurs THE GYM GROUP LS -,01
Bid:
Ask:
Aktienkurse zur THE GYM GROUP LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 1,82 | 1,82 | 1,79 | 1,80 | -0,66% | 10.004,00 |
| 16.02.2026 | 1,83 | 1,86 | 1,81 | 1,81 | -0,98% | 10.506,00 |
| 13.02.2026 | 1,80 | 1,83 | 1,78 | 1,83 | 2,35% | 37.400,00 |
| 12.02.2026 | 1,80 | 1,80 | 1,79 | 1,79 | -1,76% | 31.993,00 |
| 11.02.2026 | 1,81 | 1,82 | 1,79 | 1,82 | 0,66% | 41.497,00 |
| 10.02.2026 | 1,80 | 1,82 | 1,80 | 1,81 | 0,56% | 29.908,00 |
| 09.02.2026 | 1,78 | 1,80 | 1,77 | 1,80 | 2,63% | 97.009,00 |
| 06.02.2026 | 1,78 | 1,78 | 1,73 | 1,75 | 0,23% | 62.087,00 |
| 05.02.2026 | 1,73 | 1,75 | 1,73 | 1,75 | 1,51% | 48.074,00 |
| 04.02.2026 | 1,74 | 1,74 | 1,71 | 1,72 | -0,75% | 34.075,00 |
| 03.02.2026 | 1,69 | 1,74 | 1,69 | 1,73 | 3,90% | 21.531,00 |
| 02.02.2026 | 1,69 | 1,70 | 1,67 | 1,67 | -1,18% | 15.596,00 |
| 30.01.2026 | 1,66 | 1,69 | 1,66 | 1,69 | 1,69% | 58.442,00 |
| 29.01.2026 | 1,68 | 1,68 | 1,66 | 1,66 | 0,36% | 43.731,00 |
| 28.01.2026 | 1,65 | 1,67 | 1,64 | 1,65 | -1,08% | 42.412,00 |
| 27.01.2026 | 1,69 | 1,69 | 1,67 | 1,67 | -0,59% | 42.661,00 |
| 26.01.2026 | 1,70 | 1,70 | 1,67 | 1,68 | 0,00% | 30.918,00 |
| 23.01.2026 | 1,70 | 1,70 | 1,68 | 1,68 | -0,12% | 12.110,00 |
| 22.01.2026 | 1,69 | 1,69 | 1,67 | 1,68 | 0,72% | 66.920,00 |
| 21.01.2026 | 1,67 | 1,69 | 1,67 | 1,67 | -0,42% | 35.541,00 |
| 20.01.2026 | 1,68 | 1,69 | 1,67 | 1,68 | -0,89% | 23.290,00 |
| 19.01.2026 | 1,66 | 1,70 | 1,66 | 1,69 | 1,32% | 53.418,00 |
| 16.01.2026 | 1,64 | 1,67 | 1,64 | 1,67 | 2,33% | 154.173,00 |
| 15.01.2026 | 1,65 | 1,65 | 1,63 | 1,63 | 0,74% | 16.414,00 |
| 14.01.2026 | 1,66 | 1,66 | 1,62 | 1,62 | 0,12% | 59.391,00 |
| 13.01.2026 | 1,62 | 1,62 | 1,60 | 1,62 | 2,66% | 8.870,00 |
| 12.01.2026 | 1,59 | 1,59 | 1,58 | 1,58 | -0,25% | 14.093,00 |
| 09.01.2026 | 1,57 | 1,59 | 1,57 | 1,58 | 0,89% | 27.484,00 |
| 08.01.2026 | 1,57 | 1,57 | 1,56 | 1,57 | 0,38% | 16.765,00 |
| 07.01.2026 | 1,52 | 1,57 | 1,52 | 1,56 | 1,43% | 10.617,00 |
| 06.01.2026 | 1,55 | 1,57 | 1,54 | 1,54 | 0,92% | 116.900,00 |
| 05.01.2026 | 1,50 | 1,53 | 1,49 | 1,53 | 1,87% | 7.084,00 |
| 02.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,42% | 1.007,00 |
| 31.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,48% | 1.517,00 |
| 30.12.2025 | 1,45 | 1,49 | 1,45 | 1,47 | 1,03% | 6.177,00 |
| 29.12.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -2,61% | 1.422,00 |
| 23.12.2025 | 1,50 | 1,51 | 1,49 | 1,49 | 0,27% | 21.969,00 |
| 22.12.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -1,39% | 1.968,00 |
| 19.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,07% | 1.249,00 |
| 18.12.2025 | 1,50 | 1,51 | 1,48 | 1,51 | 1,75% | 1.572,00 |
| 17.12.2025 | 1,52 | 1,53 | 1,48 | 1,48 | -3,76% | 18.799,00 |
| 16.12.2025 | 1,54 | 1,54 | 1,52 | 1,54 | 4,19% | 105,00 |
| 15.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,80% | 1,00 |
| 12.12.2025 | 1,50 | 1,50 | 1,48 | 1,49 | 5,07% | 14.264,00 |