1,870€
1,63%
Echtzeit-Aktienkurs Gym Group PLC
Bid:
Ask:
Aktienkurse zur Gym Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 1,89 | 1,90 | 1,83 | 1,90 | 3,26% | - |
| 07.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -4,66% | - |
| 06.01.2025 | 1,82 | 1,93 | 1,82 | 1,93 | 7,22% | 33,00 |
| 03.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | - |
| 02.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 4,49% | 420,00 |
| 30.12.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -4,81% | - |
| 27.12.2024 | 1,82 | 1,88 | 1,82 | 1,87 | 4,47% | 281,00 |
| 23.12.2024 | 1,73 | 1,79 | 1,73 | 1,79 | 5,92% | 1,00 |
| 20.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -3,43% | - |
| 19.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 18.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 17.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 16.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 13.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 12.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 11.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 10.12.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -2,73% | - |
| 09.12.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 06.12.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 05.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | - |
| 04.12.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 03.12.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 02.12.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 29.11.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 28.11.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 27.11.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | - |
| 26.11.2024 | 1,91 | 1,91 | 1,90 | 1,90 | -0,52% | 3.000,00 |
| 25.11.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,14% | - |
| 22.11.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,86% | - |
| 21.11.2024 | 1,95 | 1,98 | 1,89 | 1,93 | 0,79% | - |
| 20.11.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 19.11.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 18.11.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | - |
| 15.11.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
| 14.11.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 13.11.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | - |
| 12.11.2024 | 1,99 | 1,99 | 1,95 | 1,95 | 1,04% | 100,00 |
| 11.11.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
| 08.11.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 07.11.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 2,16% | - |
| 06.11.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | - |
| 05.11.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | - |
| 04.11.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | - |
| 01.11.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | - |
| 31.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 30.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -3,80% | - |
| 29.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 28.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 25.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 24.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 23.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 22.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 21.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 18.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 17.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 16.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 15.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 14.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 11.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 10.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 09.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 08.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 07.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 04.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -2,15% | - |
| 03.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 02.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 01.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -6,67% | - |
| 30.09.2024 | 1,80 | 1,95 | 1,80 | 1,95 | 4,84% | 300,00 |
| 27.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 26.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | - |
| 25.09.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 24.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 23.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 20.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 19.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 18.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 17.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | - |
| 16.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 13.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 12.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 10,43% | - |
| 11.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 10.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | - |
| 09.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 06.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 05.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 04.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 03.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 02.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |
| 30.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 29.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 28.08.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 3,11% | 200,00 |
| 27.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 26.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 23.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 22.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 21.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -4,76% | - |
| 20.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 19.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 3,70% | - |
| 16.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 15.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |