16,320$
-2,10%
Echtzeit-Aktienkurs Gates Industrial Corp
Bid:
Ask:
Aktienkurse zur Gates Industrial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 16,64 | 16,98 | 16,24 | 16,32 | -2,10% | 2.212.106,00 |
| 05.09.2024 | 16,94 | 17,09 | 16,59 | 16,67 | -1,48% | 1.718.699,00 |
| 04.09.2024 | 17,13 | 17,20 | 16,39 | 16,92 | -1,80% | 2.068.554,00 |
| 03.09.2024 | 17,87 | 18,05 | 17,22 | 17,23 | -5,12% | 2.042.506,00 |
| 30.08.2024 | 17,88 | 18,19 | 17,86 | 18,16 | 1,74% | 2.387.207,00 |
| 29.08.2024 | 17,88 | 18,20 | 17,69 | 17,85 | 0,34% | 1.429.450,00 |
| 28.08.2024 | 17,66 | 17,82 | 17,56 | 17,79 | 0,17% | 1.298.677,00 |
| 27.08.2024 | 17,86 | 17,93 | 17,73 | 17,76 | -0,95% | 1.362.123,00 |
| 26.08.2024 | 18,25 | 18,25 | 17,90 | 17,93 | -0,39% | 1.912.604,00 |
| 23.08.2024 | 17,62 | 18,02 | 17,55 | 18,00 | 2,68% | 2.722.417,00 |
| 22.08.2024 | 17,65 | 17,76 | 17,38 | 17,53 | -0,51% | 1.936.988,00 |
| 21.08.2024 | 17,67 | 17,74 | 17,33 | 17,62 | 0,28% | 10.004.680,00 |
| 20.08.2024 | 17,69 | 17,89 | 17,40 | 17,57 | -1,35% | 8.790.746,00 |
| 19.08.2024 | 17,54 | 17,88 | 17,45 | 17,81 | 2,18% | 4.939.705,00 |
| 16.08.2024 | 17,30 | 17,72 | 17,12 | 17,43 | 1,57% | 12.762.942,00 |
| 15.08.2024 | 17,00 | 17,31 | 16,88 | 17,16 | 2,69% | 2.008.363,00 |
| 14.08.2024 | 16,47 | 16,74 | 16,42 | 16,71 | 1,09% | 1.553.899,00 |
| 13.08.2024 | 16,54 | 16,62 | 16,24 | 16,53 | 0,49% | 1.666.545,00 |
| 12.08.2024 | 16,75 | 16,75 | 16,38 | 16,45 | -1,67% | 1.617.689,00 |
| 09.08.2024 | 16,57 | 16,93 | 16,40 | 16,73 | 1,27% | 1.455.574,00 |
| 08.08.2024 | 16,41 | 16,60 | 16,23 | 16,52 | 2,48% | 2.202.826,00 |
| 07.08.2024 | 16,47 | 16,76 | 15,99 | 16,12 | -0,86% | 2.157.671,00 |
| 06.08.2024 | 16,16 | 16,49 | 16,12 | 16,26 | 0,62% | 2.174.709,00 |
| 05.08.2024 | 16,06 | 16,53 | 15,81 | 16,16 | -3,87% | 3.210.961,00 |
| 02.08.2024 | 17,28 | 17,39 | 16,77 | 16,81 | -5,24% | 3.866.034,00 |
| 01.08.2024 | 18,41 | 18,41 | 17,52 | 17,74 | -4,57% | 5.719.914,00 |
| 31.07.2024 | 17,76 | 19,07 | 17,31 | 18,59 | 4,85% | 6.336.507,00 |
| 30.07.2024 | 17,90 | 17,93 | 17,69 | 17,73 | -0,11% | 3.829.340,00 |
| 29.07.2024 | 17,81 | 17,93 | 17,60 | 17,75 | -0,50% | 2.208.082,00 |
| 26.07.2024 | 17,65 | 17,91 | 17,49 | 17,84 | 2,53% | 2.616.168,00 |
| 25.07.2024 | 17,17 | 17,72 | 17,10 | 17,40 | 1,46% | 2.683.508,00 |
| 24.07.2024 | 17,41 | 17,54 | 17,14 | 17,15 | -1,89% | 2.520.333,00 |
| 23.07.2024 | 17,42 | 17,62 | 17,36 | 17,48 | -0,40% | 2.773.842,00 |
| 22.07.2024 | 17,37 | 17,57 | 17,00 | 17,55 | 1,50% | 5.117.882,00 |
| 19.07.2024 | 17,22 | 17,53 | 17,12 | 17,29 | 0,35% | 36.627.821,00 |
| 18.07.2024 | 17,43 | 17,85 | 17,18 | 17,23 | -1,43% | 6.305.572,00 |
| 17.07.2024 | 17,86 | 17,86 | 17,35 | 17,48 | 3,01% | 11.326.967,00 |
| 16.07.2024 | 16,34 | 17,01 | 16,25 | 16,97 | 4,30% | 2.597.645,00 |
| 15.07.2024 | 16,01 | 16,35 | 16,01 | 16,27 | 1,56% | 1.774.448,00 |
| 12.07.2024 | 16,09 | 16,30 | 16,02 | 16,02 | 0,63% | 2.176.875,00 |
| 11.07.2024 | 15,38 | 16,04 | 15,36 | 15,92 | 4,39% | 3.110.158,00 |
| 10.07.2024 | 15,21 | 15,27 | 15,14 | 15,25 | 0,20% | 1.292.676,00 |
| 09.07.2024 | 15,35 | 15,38 | 15,14 | 15,22 | -1,30% | 2.154.077,00 |
| 08.07.2024 | 15,50 | 15,61 | 15,37 | 15,42 | 0,06% | 1.304.678,00 |
| 05.07.2024 | 15,61 | 15,65 | 15,27 | 15,41 | -1,78% | 1.841.367,00 |
| 03.07.2024 | 15,55 | 15,73 | 15,47 | 15,69 | 1,29% | 1.187.115,00 |
| 02.07.2024 | 15,49 | 15,58 | 15,44 | 15,49 | 0,13% | 1.632.955,00 |
| 01.07.2024 | 15,88 | 15,91 | 15,45 | 15,47 | -2,15% | 1.448.199,00 |
| 28.06.2024 | 15,86 | 16,01 | 15,73 | 15,81 | 0,32% | 3.721.232,00 |
| 27.06.2024 | 15,79 | 15,84 | 15,67 | 15,76 | 0,00% | 1.708.998,00 |
| 26.06.2024 | 15,67 | 15,79 | 15,50 | 15,76 | 0,57% | 2.484.385,00 |
| 25.06.2024 | 16,12 | 16,20 | 15,57 | 15,67 | -3,09% | 3.048.611,00 |
| 24.06.2024 | 16,26 | 16,35 | 16,16 | 16,17 | 0,00% | 1.964.169,00 |
| 21.06.2024 | 16,11 | 16,19 | 15,86 | 16,17 | -0,37% | 10.832.030,00 |
| 20.06.2024 | 16,22 | 16,36 | 16,14 | 16,23 | -0,31% | 1.873.314,00 |
| 18.06.2024 | 16,07 | 16,30 | 15,98 | 16,28 | 1,50% | 2.729.223,00 |
| 17.06.2024 | 16,03 | 16,09 | 15,84 | 16,04 | -0,25% | 2.188.624,00 |
| 14.06.2024 | 16,29 | 16,29 | 15,78 | 16,08 | -2,78% | 2.324.172,00 |
| 13.06.2024 | 16,56 | 16,63 | 16,18 | 16,54 | -0,48% | 1.740.277,00 |
| 12.06.2024 | 16,73 | 16,85 | 16,50 | 16,62 | 1,34% | 1.521.809,00 |
| 11.06.2024 | 16,47 | 16,55 | 16,26 | 16,40 | -1,38% | 1.482.160,00 |
| 10.06.2024 | 16,43 | 16,78 | 16,35 | 16,63 | 0,91% | 2.687.244,00 |
| 07.06.2024 | 16,34 | 16,65 | 16,28 | 16,48 | 0,30% | 2.146.311,00 |
| 06.06.2024 | 16,43 | 16,53 | 16,33 | 16,43 | 0,18% | 1.584.899,00 |
| 05.06.2024 | 16,27 | 16,53 | 16,18 | 16,40 | 1,05% | 3.144.446,00 |
| 04.06.2024 | 16,94 | 17,17 | 16,19 | 16,23 | -6,08% | 4.029.449,00 |
| 03.06.2024 | 17,86 | 17,86 | 17,06 | 17,28 | -0,80% | 3.131.899,00 |
| 31.05.2024 | 17,29 | 17,44 | 17,05 | 17,42 | 0,81% | 2.373.322,00 |
| 30.05.2024 | 17,32 | 17,49 | 17,26 | 17,28 | -0,06% | 2.110.726,00 |
| 29.05.2024 | 17,39 | 17,48 | 17,25 | 17,29 | -1,20% | 2.200.746,00 |
| 28.05.2024 | 17,91 | 17,96 | 17,48 | 17,50 | -1,02% | 2.639.329,00 |
| 24.05.2024 | 17,61 | 17,73 | 17,53 | 17,68 | 0,57% | 1.725.506,00 |
| 23.05.2024 | 17,66 | 17,69 | 17,40 | 17,58 | -0,40% | 2.352.502,00 |
| 22.05.2024 | 17,72 | 17,76 | 17,42 | 17,65 | -1,07% | 3.349.947,00 |
| 21.05.2024 | 17,65 | 17,87 | 17,63 | 17,84 | 0,62% | 3.282.769,00 |
| 20.05.2024 | 17,36 | 17,86 | 17,36 | 17,73 | 2,19% | 4.602.189,00 |
| 17.05.2024 | 17,40 | 17,50 | 17,32 | 17,35 | -0,29% | 2.710.931,00 |
| 16.05.2024 | 17,12 | 17,70 | 17,06 | 17,40 | 2,35% | 12.811.018,00 |
| 15.05.2024 | 16,94 | 17,02 | 16,78 | 17,00 | 1,25% | 1.238.826,00 |
| 14.05.2024 | 16,57 | 16,90 | 16,48 | 16,79 | 2,00% | 2.053.990,00 |
| 13.05.2024 | 16,88 | 16,88 | 16,37 | 16,46 | -2,26% | 2.131.076,00 |
| 10.05.2024 | 16,80 | 16,91 | 16,54 | 16,84 | 0,72% | 1.517.708,00 |
| 09.05.2024 | 16,55 | 16,73 | 16,38 | 16,72 | 0,91% | 1.257.610,00 |
| 08.05.2024 | 16,42 | 16,75 | 16,29 | 16,57 | 0,67% | 1.971.401,00 |
| 07.05.2024 | 16,56 | 16,85 | 16,45 | 16,46 | -0,12% | 2.064.102,00 |
| 06.05.2024 | 16,31 | 16,66 | 16,29 | 16,48 | 1,85% | 2.187.017,00 |
| 03.05.2024 | 16,70 | 16,72 | 16,10 | 16,18 | -1,70% | 2.814.546,00 |
| 02.05.2024 | 16,53 | 16,73 | 16,10 | 16,46 | 0,18% | 3.424.013,00 |
| 01.05.2024 | 16,55 | 17,35 | 15,59 | 16,43 | -6,75% | 7.213.673,00 |
| 30.04.2024 | 17,61 | 17,99 | 17,51 | 17,62 | -0,51% | 2.868.534,00 |
| 29.04.2024 | 17,75 | 17,89 | 17,65 | 17,71 | -0,06% | 2.298.223,00 |
| 26.04.2024 | 17,50 | 17,82 | 17,37 | 17,72 | 1,55% | 2.048.024,00 |
| 25.04.2024 | 17,52 | 17,61 | 17,40 | 17,45 | -1,80% | 1.677.838,00 |
| 24.04.2024 | 17,64 | 17,86 | 17,58 | 17,77 | 0,68% | 1.411.968,00 |
| 23.04.2024 | 17,28 | 17,72 | 17,28 | 17,65 | 2,62% | 1.556.236,00 |
| 22.04.2024 | 17,19 | 17,38 | 17,16 | 17,20 | 0,00% | 1.989.682,00 |
| 19.04.2024 | 17,18 | 17,40 | 17,13 | 17,20 | 0,12% | 1.366.780,00 |
| 18.04.2024 | 17,36 | 17,45 | 17,15 | 17,18 | -0,52% | 1.030.215,00 |
| 17.04.2024 | 17,47 | 17,53 | 17,13 | 17,27 | -0,40% | 1.681.616,00 |
| 16.04.2024 | 17,24 | 17,45 | 17,15 | 17,34 | 0,23% | 1.671.438,00 |