0,881$
-7,36%
Echtzeit-Aktienkurs Gelteq Ltd
Bid:
Ask:
Aktienkurse zur Gelteq Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 0,94 | 0,97 | 0,86 | 0,90 | -6,77% | 53.750,00 |
| 16.12.2025 | 0,95 | 1,00 | 0,94 | 0,96 | 0,11% | 78.453,00 |
| 15.12.2025 | 1,00 | 1,02 | 0,95 | 0,96 | -4,95% | 46.382,00 |
| 12.12.2025 | 1,06 | 1,09 | 1,00 | 1,01 | -7,34% | 40.666,00 |
| 11.12.2025 | 1,10 | 1,10 | 1,05 | 1,09 | -3,54% | 20.472,00 |
| 10.12.2025 | 1,17 | 1,17 | 1,10 | 1,13 | 0,89% | 60.512,00 |
| 09.12.2025 | 1,06 | 1,18 | 1,06 | 1,12 | -0,88% | 117.934,00 |
| 08.12.2025 | 1,09 | 1,19 | 1,04 | 1,13 | 3,67% | 140.157,00 |
| 05.12.2025 | 1,05 | 1,25 | 1,01 | 1,09 | -0,91% | 317.252,00 |
| 04.12.2025 | 1,10 | 1,12 | 1,03 | 1,10 | 1,85% | 57.237,00 |
| 03.12.2025 | 1,05 | 1,13 | 1,05 | 1,08 | 0,00% | 69.264,00 |
| 02.12.2025 | 1,03 | 1,11 | 1,02 | 1,08 | 3,85% | 76.236,00 |
| 01.12.2025 | 1,08 | 1,18 | 1,04 | 1,04 | -3,70% | 121.774,00 |
| 28.11.2025 | 1,09 | 1,17 | 1,06 | 1,08 | 1,89% | 280.439,00 |
| 26.11.2025 | 1,09 | 1,11 | 1,00 | 1,06 | -2,75% | 276.179,00 |
| 25.11.2025 | 1,11 | 1,13 | 0,95 | 1,09 | 2,83% | 949.071,00 |
| 24.11.2025 | 1,13 | 1,26 | 0,93 | 1,06 | 20,45% | 57.979.533,00 |
| 21.11.2025 | 0,89 | 0,93 | 0,88 | 0,88 | -0,71% | 19.918,00 |
| 20.11.2025 | 0,92 | 0,95 | 0,85 | 0,89 | -2,84% | 83.962,00 |
| 19.11.2025 | 0,90 | 0,95 | 0,88 | 0,91 | -5,96% | 72.733,00 |
| 18.11.2025 | 0,90 | 0,98 | 0,90 | 0,97 | 3,17% | 26.234,00 |
| 17.11.2025 | 0,98 | 1,07 | 0,90 | 0,94 | -5,79% | 68.132,00 |
| 14.11.2025 | 0,97 | 1,03 | 0,97 | 1,00 | -1,19% | 360.973,00 |
| 13.11.2025 | 1,08 | 1,08 | 1,00 | 1,01 | -4,72% | 21.616,00 |
| 12.11.2025 | 1,09 | 1,09 | 1,00 | 1,06 | -1,85% | 19.112,00 |
| 11.11.2025 | 1,01 | 1,10 | 1,00 | 1,08 | 5,88% | 40.401,00 |
| 10.11.2025 | 1,01 | 1,04 | 0,98 | 1,02 | 0,00% | 42.681,00 |
| 07.11.2025 | 1,01 | 1,04 | 1,00 | 1,02 | -4,67% | 22.228,00 |
| 06.11.2025 | 1,12 | 1,12 | 1,06 | 1,07 | 0,00% | 6.940,00 |
| 05.11.2025 | 1,06 | 1,11 | 1,06 | 1,07 | -1,83% | 13.025,00 |
| 04.11.2025 | 1,09 | 1,11 | 1,07 | 1,09 | -2,68% | 9.702,00 |
| 03.11.2025 | 1,15 | 1,17 | 1,06 | 1,12 | -5,08% | 64.961,00 |
| 31.10.2025 | 1,17 | 1,19 | 1,15 | 1,18 | 0,85% | 8.865,00 |
| 30.10.2025 | 1,19 | 1,20 | 1,15 | 1,17 | -2,50% | 54.074,00 |
| 29.10.2025 | 1,21 | 1,21 | 1,19 | 1,20 | -1,64% | 20.093,00 |
| 28.10.2025 | 1,23 | 1,24 | 1,21 | 1,22 | 0,83% | 13.826,00 |
| 27.10.2025 | 1,30 | 1,31 | 1,19 | 1,21 | -2,42% | 119.817,00 |
| 24.10.2025 | 1,32 | 1,37 | 1,23 | 1,24 | -10,79% | 50.324,00 |
| 23.10.2025 | 1,11 | 1,50 | 1,10 | 1,39 | 23,01% | 650.448,00 |
| 22.10.2025 | 1,21 | 1,24 | 1,04 | 1,13 | -9,60% | 87.045,00 |
| 21.10.2025 | 1,25 | 1,34 | 1,23 | 1,25 | -0,79% | 84.460,00 |
| 20.10.2025 | 1,20 | 1,31 | 1,20 | 1,26 | 3,28% | 60.605,00 |
| 17.10.2025 | 1,26 | 1,30 | 1,21 | 1,22 | -4,69% | 93.787,00 |
| 16.10.2025 | 1,28 | 1,31 | 1,24 | 1,28 | 0,00% | 19.451,00 |
| 15.10.2025 | 1,34 | 1,34 | 1,27 | 1,28 | 0,79% | 65.567,00 |
| 14.10.2025 | 1,29 | 1,30 | 1,25 | 1,27 | -5,22% | 55.634,00 |
| 13.10.2025 | 1,35 | 1,38 | 1,29 | 1,34 | 3,08% | 123.579,00 |
| 10.10.2025 | 1,34 | 1,38 | 1,30 | 1,30 | -4,41% | 166.607,00 |
| 09.10.2025 | 1,27 | 1,60 | 1,27 | 1,36 | 6,25% | 1.701.814,00 |
| 08.10.2025 | 1,25 | 1,31 | 1,25 | 1,28 | 3,23% | 72.362,00 |
| 07.10.2025 | 1,25 | 1,40 | 1,20 | 1,24 | -0,80% | 57.830,00 |
| 06.10.2025 | 1,26 | 1,27 | 1,20 | 1,25 | -1,81% | 74.296,00 |
| 03.10.2025 | 1,27 | 1,30 | 1,26 | 1,27 | 2,66% | 26.221,00 |
| 02.10.2025 | 1,28 | 1,32 | 1,20 | 1,24 | -3,88% | 158.419,00 |
| 01.10.2025 | 1,37 | 1,42 | 1,27 | 1,29 | -6,52% | 177.196,00 |
| 30.09.2025 | 1,33 | 1,47 | 1,33 | 1,38 | 0,00% | 85.488,00 |
| 29.09.2025 | 1,38 | 1,42 | 1,35 | 1,38 | -1,43% | 29.552,00 |
| 26.09.2025 | 1,38 | 1,43 | 1,37 | 1,40 | 3,70% | 31.770,00 |
| 25.09.2025 | 1,37 | 1,43 | 1,35 | 1,35 | -6,90% | 83.104,00 |
| 24.09.2025 | 1,38 | 1,50 | 1,38 | 1,45 | 5,07% | 107.419,00 |
| 23.09.2025 | 1,40 | 1,43 | 1,36 | 1,38 | 0,73% | 213.363,00 |
| 22.09.2025 | 1,30 | 1,39 | 1,29 | 1,37 | 1,48% | 117.895,00 |
| 19.09.2025 | 1,49 | 1,50 | 1,35 | 1,35 | -7,53% | 219.248,00 |
| 18.09.2025 | 1,60 | 1,62 | 1,46 | 1,46 | -5,19% | 159.430,00 |
| 17.09.2025 | 1,53 | 1,59 | 1,51 | 1,54 | 0,65% | 51.168,00 |
| 16.09.2025 | 1,48 | 1,60 | 1,46 | 1,53 | 7,75% | 112.409,00 |
| 15.09.2025 | 1,63 | 1,63 | 1,42 | 1,42 | -11,25% | 130.341,00 |
| 12.09.2025 | 1,61 | 1,67 | 1,45 | 1,60 | 6,67% | 443.819,00 |
| 11.09.2025 | 1,41 | 1,59 | 1,41 | 1,50 | 11,11% | 166.867,00 |
| 10.09.2025 | 1,30 | 1,65 | 1,30 | 1,35 | -2,17% | 619.756,00 |
| 09.09.2025 | 1,54 | 1,54 | 1,26 | 1,38 | -11,54% | 427.335,00 |
| 08.09.2025 | 1,29 | 1,62 | 1,22 | 1,56 | 0,00% | 1.679.521,00 |
| 05.09.2025 | 0,90 | 2,02 | 0,90 | 1,56 | 62,50% | 71.870.237,00 |
| 04.09.2025 | 1,15 | 1,18 | 0,82 | 0,96 | -14,29% | 801.074,00 |
| 03.09.2025 | 1,16 | 1,19 | 1,10 | 1,12 | -6,67% | 56.062,00 |
| 02.09.2025 | 1,25 | 1,25 | 1,15 | 1,20 | -4,15% | 46.401,00 |
| 29.08.2025 | 1,29 | 1,32 | 1,24 | 1,25 | -3,69% | 24.460,00 |
| 28.08.2025 | 1,33 | 1,33 | 1,28 | 1,30 | -2,26% | 17.576,00 |
| 27.08.2025 | 1,26 | 1,33 | 1,26 | 1,33 | 3,91% | 12.704,00 |
| 26.08.2025 | 1,30 | 1,30 | 1,27 | 1,28 | -3,76% | 11.832,00 |
| 25.08.2025 | 1,30 | 1,34 | 1,28 | 1,33 | 3,10% | 29.278,00 |
| 22.08.2025 | 1,29 | 1,30 | 1,26 | 1,29 | 2,38% | 20.748,00 |
| 21.08.2025 | 1,30 | 1,33 | 1,26 | 1,26 | -5,97% | 19.822,00 |
| 20.08.2025 | 1,30 | 1,38 | 1,23 | 1,34 | 4,69% | 23.145,00 |
| 19.08.2025 | 1,27 | 1,31 | 1,26 | 1,28 | -0,78% | 18.092,00 |
| 18.08.2025 | 1,33 | 1,33 | 1,25 | 1,29 | -3,01% | 36.071,00 |
| 15.08.2025 | 1,40 | 1,40 | 1,29 | 1,33 | -6,34% | 42.823,00 |
| 14.08.2025 | 1,39 | 1,51 | 1,39 | 1,42 | 0,00% | 113.697,00 |
| 13.08.2025 | 1,50 | 1,89 | 1,38 | 1,42 | -7,79% | 952.858,00 |
| 12.08.2025 | 1,59 | 1,62 | 1,50 | 1,54 | -4,94% | 50.670,00 |
| 11.08.2025 | 1,64 | 1,65 | 1,60 | 1,62 | -2,41% | 27.031,00 |
| 08.08.2025 | 1,73 | 1,81 | 1,63 | 1,66 | 5,06% | 105.701,00 |
| 07.08.2025 | 1,65 | 1,67 | 1,58 | 1,58 | -6,21% | 29.929,00 |
| 06.08.2025 | 1,65 | 1,70 | 1,62 | 1,68 | 1,49% | 58.875,00 |
| 05.08.2025 | 1,67 | 1,72 | 1,65 | 1,66 | -0,60% | 26.589,00 |
| 04.08.2025 | 1,67 | 1,71 | 1,58 | 1,67 | 3,09% | 91.266,00 |
| 01.08.2025 | 1,72 | 1,74 | 1,59 | 1,62 | -6,36% | 66.595,00 |
| 31.07.2025 | 1,85 | 1,88 | 1,73 | 1,73 | -6,49% | 51.731,00 |
| 30.07.2025 | 1,86 | 1,89 | 1,82 | 1,85 | -1,33% | 26.923,00 |
| 29.07.2025 | 1,85 | 1,91 | 1,84 | 1,88 | 2,46% | 64.372,00 |