1,675€
3,40%
Echtzeit-Aktienkurs Gym Group PLC
Bid:
Ask:
Aktienkurse zur Gym Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 21.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -5,81% | - |
| 20.08.2025 | 1,63 | 1,72 | 1,63 | 1,72 | 6,17% | 69,00 |
| 19.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 18.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 15.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 4,38% | - |
| 14.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 2,56% | - |
| 13.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 12.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,73% | - |
| 11.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 08.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 07.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 06.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 05.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 04.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 01.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 31.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 30.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 29.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 28.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 25.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 24.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 23.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 22.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 21.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | - |
| 18.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 17.07.2025 | 1,73 | 1,73 | 1,70 | 1,70 | -1,16% | 1.250,00 |
| 16.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 15.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 14.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 11.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 10.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 09.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 08.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 07.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 04.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 03.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -6,49% | - |
| 02.07.2025 | 1,75 | 1,85 | 1,75 | 1,85 | 7,56% | 20,00 |
| 01.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 30.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 27.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 26.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 25.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 24.06.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 1,75% | 1.357,00 |
| 23.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 20.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 19.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 18.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 17.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 16.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 13.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 12.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 11.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 10.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 09.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 06.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 05.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 04.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 03.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 02.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 30.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 2,47% | - |
| 29.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 28.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 27.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 26.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 23.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 22.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 21.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 20.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 19.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 16.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 15.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 14.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 13.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 12.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 09.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 08.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 07.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 06.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 05.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 02.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 9,38% | - |
| 30.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 29.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 28.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 25.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 24.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 23.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 22.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 17.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 16.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 15.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
| 14.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 11.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 9,70% | - |
| 10.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -6,94% | - |
| 09.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 08.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 07.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -5,96% | - |
| 04.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 03.04.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -0,65% | 300,00 |
| 02.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |