1,710$
-2,84%
Echtzeit-Aktienkurs Gelteq Ltd
Bid:
Ask:
Aktienkurse zur Gelteq Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,65 | 1,80 | 1,65 | 1,75 | -0,57% | 21.706,00 |
| 01.07.2025 | 1,70 | 1,88 | 1,67 | 1,76 | 1,73% | 20.252,00 |
| 30.06.2025 | 1,72 | 1,80 | 1,66 | 1,73 | -4,42% | 167.778,00 |
| 27.06.2025 | 1,88 | 1,94 | 1,75 | 1,81 | -3,72% | 98.117,00 |
| 26.06.2025 | 1,93 | 1,95 | 1,71 | 1,88 | -2,08% | 80.574,00 |
| 25.06.2025 | 1,74 | 1,98 | 1,65 | 1,92 | 13,61% | 286.945,00 |
| 24.06.2025 | 1,54 | 1,69 | 1,54 | 1,69 | 7,64% | 74.020,00 |
| 23.06.2025 | 1,77 | 1,77 | 1,51 | 1,57 | -1,88% | 123.411,00 |
| 20.06.2025 | 1,73 | 1,88 | 1,60 | 1,60 | -11,60% | 61.038,00 |
| 18.06.2025 | 1,80 | 1,93 | 1,74 | 1,81 | -1,63% | 65.596,00 |
| 17.06.2025 | 1,97 | 1,99 | 1,84 | 1,84 | -3,66% | 43.790,00 |
| 16.06.2025 | 2,10 | 2,12 | 1,82 | 1,91 | -9,05% | 121.669,00 |
| 13.06.2025 | 2,30 | 2,30 | 2,10 | 2,10 | -8,70% | 93.529,00 |
| 12.06.2025 | 2,28 | 2,63 | 2,06 | 2,30 | -1,71% | 438.583,00 |
| 11.06.2025 | 2,40 | 2,48 | 2,13 | 2,34 | -20,68% | 1.268.523,00 |
| 10.06.2025 | 2,04 | 3,51 | 1,98 | 2,95 | 73,53% | 77.627.730,00 |
| 09.06.2025 | 1,82 | 1,82 | 1,64 | 1,70 | 0,59% | 25.359,00 |
| 06.06.2025 | 1,74 | 1,75 | 1,67 | 1,69 | -1,17% | 10.169,00 |
| 05.06.2025 | 1,66 | 1,75 | 1,66 | 1,71 | 0,59% | 18.245,00 |
| 04.06.2025 | 1,75 | 1,86 | 1,69 | 1,70 | -5,03% | 27.059,00 |
| 03.06.2025 | 1,55 | 1,80 | 1,51 | 1,79 | 19,33% | 54.057,00 |
| 02.06.2025 | 1,51 | 1,65 | 1,50 | 1,50 | -6,25% | 40.405,00 |
| 30.05.2025 | 1,63 | 1,67 | 1,54 | 1,60 | -4,76% | 18.940,00 |
| 29.05.2025 | 1,60 | 1,79 | 1,60 | 1,68 | 0,60% | 54.272,00 |
| 28.05.2025 | 1,75 | 1,85 | 1,67 | 1,67 | -7,22% | 23.267,00 |
| 27.05.2025 | 1,80 | 1,89 | 1,80 | 1,80 | 0,00% | 67.121,00 |
| 23.05.2025 | 1,79 | 1,87 | 1,79 | 1,80 | -2,70% | 38.698,00 |
| 22.05.2025 | 1,78 | 1,87 | 1,78 | 1,85 | 1,65% | 38.658,00 |
| 21.05.2025 | 1,79 | 1,96 | 1,76 | 1,82 | 6,43% | 99.181,00 |
| 20.05.2025 | 1,75 | 1,85 | 1,71 | 1,71 | -9,04% | 47.602,00 |
| 19.05.2025 | 1,93 | 2,02 | 1,78 | 1,88 | -1,57% | 183.245,00 |
| 16.05.2025 | 1,89 | 2,00 | 1,78 | 1,91 | 13,69% | 263.602,00 |
| 15.05.2025 | 1,42 | 1,76 | 1,42 | 1,68 | 15,07% | 304.968,00 |
| 14.05.2025 | 1,50 | 1,60 | 1,42 | 1,46 | 1,39% | 104.060,00 |
| 13.05.2025 | 1,50 | 1,50 | 1,41 | 1,44 | 0,00% | 45.622,00 |
| 12.05.2025 | 1,38 | 1,50 | 1,37 | 1,44 | 5,11% | 103.618,00 |
| 09.05.2025 | 1,44 | 1,51 | 1,37 | 1,37 | -7,43% | 96.943,00 |
| 08.05.2025 | 1,44 | 1,53 | 1,42 | 1,48 | 6,47% | 69.632,00 |
| 07.05.2025 | 1,48 | 1,54 | 1,37 | 1,39 | -13,13% | 122.900,00 |
| 06.05.2025 | 1,67 | 1,70 | 1,56 | 1,60 | -4,19% | 48.134,00 |
| 05.05.2025 | 1,82 | 1,85 | 1,67 | 1,67 | -9,73% | 64.659,00 |
| 02.05.2025 | 1,90 | 1,98 | 1,83 | 1,85 | -0,54% | 72.180,00 |
| 01.05.2025 | 1,99 | 2,09 | 1,86 | 1,86 | -11,85% | 101.305,00 |
| 30.04.2025 | 1,95 | 2,15 | 1,92 | 2,11 | 1,93% | 69.014,00 |
| 29.04.2025 | 2,23 | 2,29 | 2,06 | 2,07 | -11,16% | 102.010,00 |
| 28.04.2025 | 1,85 | 2,46 | 1,78 | 2,33 | 22,63% | 587.787,00 |
| 25.04.2025 | 2,32 | 2,33 | 1,82 | 1,90 | -18,10% | 410.346,00 |
| 24.04.2025 | 2,44 | 2,64 | 2,32 | 2,32 | -12,78% | 443.577,00 |
| 23.04.2025 | 2,70 | 2,81 | 2,34 | 2,66 | -7,64% | 1.700.924,00 |
| 22.04.2025 | 3,84 | 4,11 | 2,38 | 2,88 | 220,00% | 89.799.656,00 |
| 21.04.2025 | 0,93 | 0,95 | 0,86 | 0,90 | -2,81% | 1.121.938,00 |
| 17.04.2025 | 0,85 | 0,94 | 0,85 | 0,93 | 5,94% | 7.495,00 |
| 16.04.2025 | 0,88 | 0,93 | 0,86 | 0,87 | -6,03% | 14.672,00 |
| 15.04.2025 | 0,99 | 0,99 | 0,85 | 0,93 | 0,02% | 23.661,00 |
| 14.04.2025 | 0,87 | 0,99 | 0,83 | 0,93 | 13,41% | 65.146,00 |
| 11.04.2025 | 0,87 | 0,95 | 0,80 | 0,82 | -9,89% | 80.539,00 |
| 10.04.2025 | 0,86 | 0,95 | 0,86 | 0,91 | 0,89% | 40.989,00 |
| 09.04.2025 | 0,77 | 0,97 | 0,77 | 0,90 | 1,45% | 64.386,00 |
| 08.04.2025 | 0,96 | 0,97 | 0,78 | 0,89 | -5,41% | 168.487,00 |
| 07.04.2025 | 0,95 | 1,00 | 0,79 | 0,94 | 4,44% | 62.331,00 |
| 04.04.2025 | 0,85 | 0,99 | 0,82 | 0,90 | -2,17% | 41.224,00 |
| 03.04.2025 | 0,99 | 1,01 | 0,88 | 0,92 | -9,01% | 20.870,00 |
| 02.04.2025 | 0,90 | 1,05 | 0,90 | 1,01 | 6,43% | 39.273,00 |
| 01.04.2025 | 1,02 | 1,03 | 0,90 | 0,95 | -8,65% | 46.948,00 |
| 31.03.2025 | 1,04 | 1,05 | 0,93 | 1,04 | -0,95% | 35.615,00 |
| 28.03.2025 | 0,96 | 1,11 | 0,95 | 1,05 | -3,24% | 75.623,00 |
| 27.03.2025 | 1,05 | 1,10 | 1,05 | 1,09 | -2,23% | 7.456,00 |
| 26.03.2025 | 1,05 | 1,11 | 1,03 | 1,11 | 4,72% | 24.468,00 |
| 25.03.2025 | 1,05 | 1,07 | 1,04 | 1,06 | 1,44% | 10.209,00 |
| 24.03.2025 | 1,05 | 1,07 | 1,02 | 1,05 | -1,42% | 12.733,00 |
| 21.03.2025 | 1,07 | 1,07 | 1,01 | 1,06 | 8,02% | 23.794,00 |
| 20.03.2025 | 1,06 | 1,07 | 0,95 | 0,98 | -5,83% | 17.461,00 |
| 19.03.2025 | 1,30 | 1,30 | 0,97 | 1,04 | -6,12% | 98.656,00 |
| 18.03.2025 | 1,25 | 1,30 | 1,01 | 1,11 | -9,02% | 15.734,00 |
| 17.03.2025 | 1,33 | 1,39 | 1,21 | 1,22 | -3,94% | 21.558,00 |
| 14.03.2025 | 1,26 | 1,33 | 1,26 | 1,27 | -3,79% | 3.332,00 |
| 13.03.2025 | 1,33 | 1,36 | 1,25 | 1,32 | -6,12% | 20.530,00 |
| 12.03.2025 | 1,41 | 1,65 | 1,29 | 1,41 | -1,54% | 29.132,00 |
| 11.03.2025 | 1,35 | 1,43 | 1,24 | 1,43 | 5,78% | 15.638,00 |
| 10.03.2025 | 1,28 | 1,39 | 1,22 | 1,35 | 5,47% | 29.966,00 |
| 07.03.2025 | 1,33 | 1,39 | 1,21 | 1,28 | -3,76% | 11.425,00 |
| 06.03.2025 | 1,26 | 1,40 | 1,18 | 1,33 | 0,76% | 71.215,00 |
| 05.03.2025 | 1,42 | 1,42 | 1,30 | 1,32 | -4,35% | 12.113,00 |
| 04.03.2025 | 1,45 | 1,45 | 1,31 | 1,38 | -6,76% | 13.898,00 |
| 03.03.2025 | 1,65 | 1,67 | 1,45 | 1,48 | -9,76% | 19.094,00 |
| 28.02.2025 | 1,76 | 1,84 | 1,60 | 1,64 | -9,89% | 14.744,00 |
| 27.02.2025 | 1,70 | 1,82 | 1,70 | 1,82 | 4,90% | 12.440,00 |
| 26.02.2025 | 1,78 | 2,02 | 1,72 | 1,74 | 2,06% | 22.082,00 |
| 25.02.2025 | 1,70 | 1,87 | 1,70 | 1,70 | -1,73% | 11.420,00 |
| 24.02.2025 | 1,93 | 1,94 | 1,71 | 1,73 | -9,90% | 65.218,00 |
| 21.02.2025 | 2,05 | 2,10 | 1,92 | 1,92 | 0,00% | 8.605,00 |
| 20.02.2025 | 2,09 | 2,16 | 1,90 | 1,92 | -9,00% | 14.660,00 |
| 19.02.2025 | 2,22 | 2,22 | 2,05 | 2,11 | 1,93% | 3.813,00 |
| 18.02.2025 | 2,08 | 2,25 | 2,06 | 2,07 | -1,66% | 27.035,00 |
| 14.02.2025 | 2,27 | 2,38 | 2,05 | 2,11 | -4,75% | 22.230,00 |
| 13.02.2025 | 2,11 | 2,29 | 2,10 | 2,21 | 1,38% | 11.680,00 |
| 12.02.2025 | 2,15 | 2,18 | 2,11 | 2,18 | -0,46% | 9.544,00 |
| 11.02.2025 | 2,16 | 2,28 | 2,10 | 2,19 | -2,23% | 20.948,00 |
| 10.02.2025 | 2,26 | 2,27 | 2,10 | 2,24 | -2,18% | 49.811,00 |
| 07.02.2025 | 2,17 | 2,31 | 2,17 | 2,29 | 0,88% | 14.100,00 |