1,555€
-1,27%
Echtzeit-Aktienkurs Gateley Holdings PLC
Bid:
Ask:
Aktienkurse zur Gateley Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,58 | 1,58 | 1,53 | 1,57 | -0,63% | - |
| 15.05.2025 | 1,55 | 1,58 | 1,53 | 1,58 | 0,96% | - |
| 14.05.2025 | 1,58 | 1,58 | 1,53 | 1,56 | -0,95% | - |
| 13.05.2025 | 1,54 | 1,58 | 1,53 | 1,58 | 2,61% | - |
| 12.05.2025 | 1,62 | 1,63 | 1,54 | 1,54 | -4,06% | - |
| 09.05.2025 | 1,56 | 1,60 | 1,52 | 1,60 | 3,23% | - |
| 08.05.2025 | 1,55 | 1,56 | 1,54 | 1,55 | 0,32% | - |
| 07.05.2025 | 1,54 | 1,56 | 1,51 | 1,55 | 0,65% | - |
| 06.05.2025 | 1,53 | 1,55 | 1,52 | 1,54 | 0,33% | - |
| 05.05.2025 | 1,53 | 1,55 | 1,53 | 1,53 | 0,00% | - |
| 02.05.2025 | 1,55 | 1,55 | 1,51 | 1,53 | -0,33% | - |
| 30.04.2025 | 1,53 | 1,55 | 1,51 | 1,54 | 0,33% | - |
| 29.04.2025 | 1,53 | 1,55 | 1,51 | 1,53 | -0,33% | - |
| 28.04.2025 | 1,52 | 1,55 | 1,50 | 1,54 | 0,33% | - |
| 25.04.2025 | 1,55 | 1,56 | 1,50 | 1,53 | -0,97% | - |
| 24.04.2025 | 1,53 | 1,55 | 1,50 | 1,55 | 1,31% | - |
| 23.04.2025 | 1,54 | 1,54 | 1,50 | 1,53 | 1,33% | - |
| 22.04.2025 | 1,49 | 1,52 | 1,49 | 1,51 | 0,00% | - |
| 17.04.2025 | 1,50 | 1,52 | 1,49 | 1,51 | 1,01% | - |
| 16.04.2025 | 1,47 | 1,51 | 1,47 | 1,49 | -0,33% | - |
| 15.04.2025 | 1,48 | 1,51 | 1,48 | 1,50 | 1,01% | - |
| 14.04.2025 | 1,46 | 1,50 | 1,46 | 1,48 | 1,37% | - |
| 11.04.2025 | 1,52 | 1,53 | 1,46 | 1,46 | -3,63% | - |
| 10.04.2025 | 1,52 | 1,55 | 1,50 | 1,52 | -1,62% | - |
| 09.04.2025 | 1,55 | 1,57 | 1,53 | 1,54 | -0,32% | - |
| 08.04.2025 | 1,58 | 1,59 | 1,54 | 1,55 | -1,28% | - |
| 07.04.2025 | 1,52 | 1,59 | 1,51 | 1,57 | -0,63% | - |
| 04.04.2025 | 1,60 | 1,63 | 1,57 | 1,58 | -1,56% | - |
| 03.04.2025 | 1,59 | 1,65 | 1,58 | 1,60 | -2,14% | - |
| 02.04.2025 | 1,64 | 1,65 | 1,62 | 1,64 | -0,61% | - |
| 01.04.2025 | 1,64 | 1,65 | 1,63 | 1,65 | 0,30% | - |
| 31.03.2025 | 1,64 | 1,69 | 1,64 | 1,64 | -0,91% | - |
| 28.03.2025 | 1,65 | 1,69 | 1,65 | 1,66 | -0,30% | - |
| 27.03.2025 | 1,64 | 1,68 | 1,63 | 1,66 | 0,61% | - |
| 26.03.2025 | 1,65 | 1,69 | 1,65 | 1,65 | 0,00% | - |
| 25.03.2025 | 1,65 | 1,69 | 1,65 | 1,65 | -0,30% | - |
| 24.03.2025 | 1,66 | 1,68 | 1,65 | 1,66 | 0,30% | - |
| 21.03.2025 | 1,66 | 1,67 | 1,65 | 1,65 | -0,30% | - |
| 20.03.2025 | 1,65 | 1,68 | 1,65 | 1,66 | 0,30% | - |
| 19.03.2025 | 1,65 | 1,69 | 1,64 | 1,65 | 0,00% | - |
| 18.03.2025 | 1,65 | 1,68 | 1,64 | 1,65 | 0,00% | - |
| 17.03.2025 | 1,64 | 1,67 | 1,64 | 1,65 | 0,00% | - |
| 14.03.2025 | 1,67 | 1,68 | 1,65 | 1,65 | -0,60% | - |
| 13.03.2025 | 1,64 | 1,67 | 1,59 | 1,66 | 1,53% | - |
| 12.03.2025 | 1,66 | 1,66 | 1,59 | 1,64 | -0,61% | - |
| 11.03.2025 | 1,66 | 1,67 | 1,62 | 1,65 | 0,00% | - |
| 10.03.2025 | 1,65 | 1,66 | 1,64 | 1,65 | -0,30% | - |
| 07.03.2025 | 1,65 | 1,66 | 1,63 | 1,65 | -0,30% | - |
| 06.03.2025 | 1,66 | 1,67 | 1,63 | 1,66 | 0,30% | - |
| 05.03.2025 | 1,67 | 1,68 | 1,64 | 1,65 | -0,60% | - |
| 04.03.2025 | 1,66 | 1,67 | 1,63 | 1,66 | 0,00% | - |
| 03.03.2025 | 1,67 | 1,67 | 1,63 | 1,66 | 0,30% | - |
| 28.02.2025 | 1,65 | 1,68 | 1,63 | 1,66 | -0,60% | - |
| 27.02.2025 | 1,66 | 1,67 | 1,63 | 1,67 | 0,60% | - |
| 26.02.2025 | 1,67 | 1,67 | 1,63 | 1,66 | -0,60% | - |
| 25.02.2025 | 1,66 | 1,70 | 1,64 | 1,67 | 0,60% | 2.500,00 |
| 24.02.2025 | 1,69 | 1,69 | 1,63 | 1,66 | -0,30% | - |
| 21.02.2025 | 1,66 | 1,68 | 1,64 | 1,66 | 0,00% | - |
| 20.02.2025 | 1,67 | 1,68 | 1,64 | 1,66 | -0,30% | - |
| 19.02.2025 | 1,67 | 1,68 | 1,64 | 1,67 | 0,00% | - |
| 18.02.2025 | 1,65 | 1,68 | 1,64 | 1,67 | 1,22% | - |
| 17.02.2025 | 1,64 | 1,65 | 1,63 | 1,65 | 0,61% | - |
| 14.02.2025 | 1,64 | 1,66 | 1,64 | 1,64 | -0,30% | - |
| 13.02.2025 | 1,65 | 1,66 | 1,60 | 1,64 | -0,30% | - |
| 12.02.2025 | 1,64 | 1,65 | 1,60 | 1,65 | 0,30% | - |
| 11.02.2025 | 1,60 | 1,65 | 1,60 | 1,64 | 2,82% | - |
| 10.02.2025 | 1,64 | 1,65 | 1,60 | 1,60 | -2,45% | - |
| 07.02.2025 | 1,64 | 1,65 | 1,60 | 1,64 | 0,00% | - |
| 06.02.2025 | 1,63 | 1,65 | 1,60 | 1,64 | 0,62% | - |
| 05.02.2025 | 1,63 | 1,65 | 1,61 | 1,63 | -0,31% | - |
| 04.02.2025 | 1,63 | 1,66 | 1,61 | 1,63 | 0,31% | - |
| 03.02.2025 | 1,57 | 1,65 | 1,57 | 1,63 | 0,93% | - |
| 31.01.2025 | 1,62 | 1,64 | 1,58 | 1,61 | -0,62% | - |
| 30.01.2025 | 1,62 | 1,64 | 1,57 | 1,62 | 0,31% | - |
| 29.01.2025 | 1,62 | 1,63 | 1,57 | 1,62 | 0,00% | - |
| 28.01.2025 | 1,62 | 1,63 | 1,57 | 1,62 | 0,00% | - |
| 27.01.2025 | 1,61 | 1,63 | 1,58 | 1,62 | 0,00% | - |
| 24.01.2025 | 1,61 | 1,64 | 1,60 | 1,62 | 0,31% | - |
| 23.01.2025 | 1,62 | 1,63 | 1,60 | 1,61 | -0,31% | - |
| 22.01.2025 | 1,62 | 1,63 | 1,60 | 1,62 | 0,00% | - |
| 21.01.2025 | 1,63 | 1,66 | 1,62 | 1,62 | -1,22% | - |
| 20.01.2025 | 1,62 | 1,67 | 1,59 | 1,64 | 1,24% | - |
| 17.01.2025 | 1,55 | 1,62 | 1,53 | 1,62 | 4,87% | - |
| 16.01.2025 | 1,54 | 1,57 | 1,54 | 1,54 | 0,00% | - |
| 15.01.2025 | 1,55 | 1,57 | 1,54 | 1,54 | -0,65% | - |
| 14.01.2025 | 1,58 | 1,59 | 1,55 | 1,55 | -1,90% | - |