1,290$
-3,73%
Echtzeit-Aktienkurs Gelteq Ltd
Bid:
Ask:
Aktienkurse zur Gelteq Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,29 | 1,30 | 1,25 | 1,29 | -3,73% | 52.261,00 |
| 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 |
| 28.07.2025 | 1,93 | 1,93 | 1,83 | 1,83 | -4,19% | 23.485,00 |
| 25.07.2025 | 1,87 | 1,94 | 1,84 | 1,91 | 2,14% | 99.736,00 |
| 24.07.2025 | 1,79 | 1,94 | 1,79 | 1,87 | 2,19% | 80.422,00 |
| 23.07.2025 | 1,94 | 1,99 | 1,80 | 1,83 | -6,15% | 93.743,00 |
| 22.07.2025 | 1,87 | 1,98 | 1,83 | 1,95 | 6,56% | 82.851,00 |
| 21.07.2025 | 1,78 | 1,90 | 1,78 | 1,83 | 0,55% | 151.571,00 |
| 18.07.2025 | 1,87 | 1,87 | 1,79 | 1,82 | -2,67% | 65.124,00 |
| 17.07.2025 | 1,76 | 2,00 | 1,60 | 1,87 | 10,00% | 1.212.693,00 |
| 16.07.2025 | 1,72 | 1,75 | 1,66 | 1,70 | -1,73% | 72.035,00 |
| 15.07.2025 | 1,72 | 1,80 | 1,72 | 1,73 | -1,70% | 30.218,00 |
| 14.07.2025 | 1,76 | 1,84 | 1,71 | 1,76 | -2,76% | 36.569,00 |
| 11.07.2025 | 1,83 | 1,87 | 1,81 | 1,81 | -3,21% | 47.952,00 |
| 10.07.2025 | 1,92 | 1,93 | 1,80 | 1,87 | -0,53% | 72.342,00 |
| 09.07.2025 | 2,01 | 2,01 | 1,71 | 1,88 | -1,05% | 142.136,00 |
| 08.07.2025 | 1,52 | 1,98 | 1,51 | 1,90 | 13,77% | 1.304.321,00 |
| 07.07.2025 | 1,62 | 1,77 | 1,62 | 1,67 | -2,91% | 128.752,00 |
| 03.07.2025 | 1,66 | 1,81 | 1,66 | 1,72 | -1,71% | 33.333,00 |
| 02.07.2025 | 1,65 | 1,80 | 1,65 | 1,75 | -0,57% | 23.202,00 |
| 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 |