1,045€
-0,48%
Echtzeit-Aktienkurs GATEKEEPER SYSTEMS INC.
Bid:
Ask:
Aktienkurse zur GATEKEEPER SYSTEMS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 1,05 | 1,06 | 1,05 | 1,05 | -0,48% | - |
| 19.01.2026 | 1,12 | 1,12 | 1,05 | 1,05 | -6,25% | - |
| 16.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 15.01.2026 | 1,13 | 1,15 | 1,13 | 1,13 | 0,89% | - |
| 14.01.2026 | 1,15 | 1,15 | 1,12 | 1,12 | -2,61% | - |
| 13.01.2026 | 1,17 | 1,18 | 1,14 | 1,15 | 0,44% | - |
| 09.01.2026 | 1,14 | 1,15 | 1,14 | 1,15 | -0,87% | - |
| 08.01.2026 | 1,17 | 1,17 | 1,16 | 1,16 | -1,28% | - |
| 07.01.2026 | 1,19 | 1,19 | 1,15 | 1,17 | 4,00% | - |
| 05.01.2026 | 1,15 | 1,15 | 1,13 | 1,13 | -2,17% | - |
| 02.01.2026 | 1,15 | 1,17 | 1,09 | 1,15 | -4,17% | - |
| 30.12.2025 | 1,20 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 29.12.2025 | 1,29 | 1,31 | 1,19 | 1,19 | -8,46% | - |
| 23.12.2025 | 1,33 | 1,34 | 1,30 | 1,30 | 0,00% | - |
| 22.12.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 1,56% | - |
| 19.12.2025 | 1,27 | 1,31 | 1,26 | 1,28 | -0,39% | 1,00 |
| 18.12.2025 | 1,28 | 1,31 | 1,26 | 1,29 | -0,39% | - |
| 17.12.2025 | 1,32 | 1,34 | 1,29 | 1,29 | 0,00% | - |
| 16.12.2025 | 1,26 | 1,39 | 1,23 | 1,29 | 1,57% | - |
| 15.12.2025 | 1,28 | 1,30 | 1,26 | 1,27 | -2,68% | - |
| 12.12.2025 | 1,27 | 1,31 | 1,26 | 1,31 | 2,76% | - |
| 11.12.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -2,31% | - |
| 10.12.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -0,38% | - |
| 09.12.2025 | 1,32 | 1,34 | 1,28 | 1,31 | -2,61% | - |
| 08.12.2025 | 1,34 | 1,37 | 1,33 | 1,34 | 0,37% | - |
| 05.12.2025 | 1,34 | 1,37 | 1,33 | 1,34 | -0,37% | - |
| 04.12.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -1,47% | - |
| 03.12.2025 | 1,36 | 1,39 | 1,34 | 1,36 | -0,37% | - |
| 02.12.2025 | 1,38 | 1,41 | 1,36 | 1,37 | -1,09% | - |
| 01.12.2025 | 1,42 | 1,46 | 1,35 | 1,38 | -2,47% | - |
| 28.11.2025 | 1,44 | 1,47 | 1,42 | 1,42 | -1,74% | - |
| 27.11.2025 | 1,44 | 1,44 | 1,41 | 1,44 | 0,35% | - |
| 26.11.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 2,50% | - |
| 25.11.2025 | 1,38 | 1,43 | 1,36 | 1,40 | 1,08% | - |
| 24.11.2025 | 1,32 | 1,39 | 1,31 | 1,39 | 9,49% | - |
| 21.11.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -7,66% | - |
| 20.11.2025 | 1,31 | 1,37 | 1,31 | 1,37 | 0,74% | - |
| 19.11.2025 | 1,32 | 1,38 | 1,31 | 1,36 | 5,02% | - |
| 18.11.2025 | 1,32 | 1,35 | 1,27 | 1,30 | -0,77% | - |
| 17.11.2025 | 1,38 | 1,40 | 1,30 | 1,31 | -3,69% | - |
| 14.11.2025 | 1,39 | 1,39 | 1,33 | 1,36 | -3,21% | - |
| 13.11.2025 | 1,44 | 1,44 | 1,39 | 1,40 | -5,08% | - |
| 12.11.2025 | 1,44 | 1,50 | 1,42 | 1,48 | 2,08% | - |
| 11.11.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -2,03% | - |
| 10.11.2025 | 1,38 | 1,48 | 1,35 | 1,48 | 5,36% | - |
| 07.11.2025 | 1,30 | 1,42 | 1,28 | 1,40 | 5,26% | 1.000,00 |
| 06.11.2025 | 1,52 | 1,52 | 1,32 | 1,33 | -10,14% | - |
| 05.11.2025 | 1,55 | 1,55 | 1,45 | 1,48 | -2,95% | 4.300,00 |
| 04.11.2025 | 1,58 | 1,58 | 1,50 | 1,53 | -6,15% | 7.000,00 |
| 03.11.2025 | 1,63 | 1,67 | 1,59 | 1,63 | -1,22% | - |
| 31.10.2025 | 1,62 | 1,67 | 1,58 | 1,65 | 1,54% | - |
| 30.10.2025 | 1,62 | 1,66 | 1,59 | 1,62 | 0,31% | - |
| 29.10.2025 | 1,60 | 1,68 | 1,51 | 1,62 | 2,87% | - |
| 28.10.2025 | 1,60 | 1,68 | 1,56 | 1,57 | -0,63% | 4.716,00 |
| 27.10.2025 | 1,60 | 1,65 | 1,56 | 1,58 | -2,77% | - |
| 24.10.2025 | 1,61 | 1,64 | 1,59 | 1,63 | 1,25% | - |
| 23.10.2025 | 1,65 | 1,69 | 1,59 | 1,61 | -1,83% | - |
| 22.10.2025 | 1,62 | 1,67 | 1,57 | 1,64 | -0,30% | - |
| 21.10.2025 | 1,63 | 1,68 | 1,58 | 1,64 | 0,61% | - |
| 20.10.2025 | 1,61 | 1,71 | 1,61 | 1,63 | 0,00% | - |
| 17.10.2025 | 1,72 | 1,74 | 1,61 | 1,63 | -8,94% | 10.000,00 |
| 16.10.2025 | 1,73 | 1,79 | 1,72 | 1,79 | 1,99% | - |
| 15.10.2025 | 1,76 | 1,80 | 1,72 | 1,76 | -2,77% | - |
| 14.10.2025 | 1,84 | 1,86 | 1,66 | 1,81 | 3,44% | - |
| 13.10.2025 | 1,75 | 1,75 | 1,74 | 1,75 | -0,85% | - |
| 10.10.2025 | 1,85 | 1,90 | 1,74 | 1,76 | -4,35% | 7.000,00 |
| 09.10.2025 | 1,88 | 1,90 | 1,82 | 1,84 | 0,82% | - |
| 08.10.2025 | 1,79 | 1,85 | 1,75 | 1,83 | 1,67% | - |
| 07.10.2025 | 1,49 | 1,91 | 1,49 | 1,80 | 20,07% | 23.068,00 |
| 06.10.2025 | 1,50 | 1,59 | 1,48 | 1,50 | -0,66% | - |
| 03.10.2025 | 1,42 | 1,56 | 1,41 | 1,51 | 5,24% | - |
| 02.10.2025 | 1,46 | 1,47 | 1,40 | 1,43 | 10,85% | 2.803,00 |
| 01.10.2025 | 1,32 | 1,32 | 1,29 | 1,29 | -5,84% | - |
| 30.09.2025 | 1,16 | 1,40 | 1,16 | 1,37 | 15,13% | 24.488,00 |
| 29.09.2025 | 1,16 | 1,21 | 1,16 | 1,19 | 1,71% | - |
| 26.09.2025 | 1,16 | 1,21 | 1,15 | 1,17 | 0,86% | - |
| 25.09.2025 | 1,11 | 1,20 | 1,11 | 1,16 | 2,20% | - |
| 24.09.2025 | 1,12 | 1,14 | 1,12 | 1,14 | -6,58% | - |
| 23.09.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,41% | - |
| 22.09.2025 | 1,14 | 1,24 | 1,14 | 1,21 | 9,50% | - |
| 19.09.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 0,00% | - |
| 18.09.2025 | 1,07 | 1,11 | 1,07 | 1,11 | 2,31% | - |
| 17.09.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,47% | - |
| 16.09.2025 | 1,13 | 1,14 | 1,06 | 1,08 | -5,29% | - |
| 15.09.2025 | 1,17 | 1,17 | 1,13 | 1,14 | 0,00% | - |
| 12.09.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 4,13% | - |
| 11.09.2025 | 1,08 | 1,09 | 1,08 | 1,09 | -0,91% | - |
| 10.09.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 09.09.2025 | 1,10 | 1,12 | 1,07 | 1,08 | -1,82% | - |
| 08.09.2025 | 1,10 | 1,13 | 1,07 | 1,10 | -0,90% | - |
| 05.09.2025 | 1,08 | 1,13 | 1,05 | 1,11 | 2,78% | - |
| 04.09.2025 | 1,13 | 1,13 | 1,04 | 1,08 | -4,85% | - |
| 03.09.2025 | 1,19 | 1,31 | 1,10 | 1,14 | -3,81% | 28.281,00 |
| 02.09.2025 | 1,10 | 1,19 | 1,08 | 1,18 | 8,76% | - |
| 01.09.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 0,93% | 4.000,00 |
| 29.08.2025 | 0,97 | 1,11 | 0,95 | 1,08 | 10,54% | - |
| 28.08.2025 | 0,96 | 0,99 | 0,93 | 0,97 | 1,83% | - |
| 27.08.2025 | 0,92 | 0,99 | 0,91 | 0,96 | 4,09% | - |
| 26.08.2025 | 0,85 | 0,93 | 0,84 | 0,92 | 8,26% | - |
| 25.08.2025 | 0,81 | 0,87 | 0,80 | 0,85 | 4,31% | - |