20,180$
-0,35%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 20,22 | 20,45 | 20,05 | 20,18 | -0,35% | 1.038.709,00 |
| 28.01.2025 | 20,04 | 20,31 | 19,88 | 20,25 | 1,15% | 1.697.574,00 |
| 27.01.2025 | 20,49 | 20,65 | 19,94 | 20,02 | -3,66% | 1.515.035,00 |
| 24.01.2025 | 20,79 | 20,93 | 20,69 | 20,78 | 0,00% | 1.376.245,00 |
| 23.01.2025 | 20,49 | 20,87 | 20,39 | 20,78 | 1,27% | 1.148.938,00 |
| 22.01.2025 | 20,97 | 20,98 | 20,48 | 20,52 | -2,01% | 1.693.429,00 |
| 21.01.2025 | 20,56 | 21,01 | 20,53 | 20,94 | 2,20% | 1.931.514,00 |
| 17.01.2025 | 20,38 | 20,57 | 20,16 | 20,49 | 0,94% | 1.637.575,00 |
| 16.01.2025 | 20,08 | 20,36 | 19,98 | 20,30 | 1,60% | 2.921.572,00 |
| 15.01.2025 | 20,80 | 20,85 | 19,77 | 19,98 | -1,96% | 3.745.425,00 |
| 14.01.2025 | 20,32 | 20,56 | 20,19 | 20,38 | 0,49% | 2.435.501,00 |
| 13.01.2025 | 19,54 | 20,31 | 19,48 | 20,28 | 2,74% | 2.522.049,00 |
| 10.01.2025 | 19,91 | 19,94 | 19,65 | 19,74 | -1,84% | 2.057.630,00 |
| 08.01.2025 | 20,35 | 20,40 | 20,08 | 20,11 | -2,14% | 2.674.144,00 |
| 07.01.2025 | 20,86 | 21,02 | 20,45 | 20,55 | -1,25% | 1.974.129,00 |
| 06.01.2025 | 20,94 | 21,14 | 20,75 | 20,81 | 0,24% | 2.536.556,00 |
| 03.01.2025 | 20,45 | 20,77 | 20,26 | 20,76 | 1,67% | 2.257.724,00 |
| 02.01.2025 | 20,62 | 20,80 | 20,35 | 20,42 | -0,73% | 1.511.849,00 |
| 31.12.2024 | 20,45 | 20,67 | 20,39 | 20,57 | 0,83% | 1.495.322,00 |
| 30.12.2024 | 20,52 | 20,65 | 20,25 | 20,40 | -1,31% | 1.166.272,00 |
| 27.12.2024 | 20,83 | 20,99 | 20,53 | 20,67 | -1,67% | 1.035.330,00 |
| 26.12.2024 | 20,69 | 21,03 | 20,68 | 21,02 | 0,91% | 1.326.179,00 |
| 24.12.2024 | 20,61 | 20,85 | 20,47 | 20,83 | 1,02% | 645.345,00 |
| 23.12.2024 | 20,33 | 20,64 | 20,22 | 20,62 | 1,18% | 1.247.383,00 |
| 20.12.2024 | 20,10 | 20,78 | 20,10 | 20,38 | 0,74% | 5.017.648,00 |
| 19.12.2024 | 21,00 | 21,19 | 20,17 | 20,23 | -2,88% | 3.047.422,00 |
| 18.12.2024 | 22,01 | 22,01 | 20,80 | 20,83 | -4,41% | 2.734.886,00 |
| 17.12.2024 | 21,70 | 21,96 | 21,67 | 21,79 | -0,37% | 3.473.187,00 |
| 16.12.2024 | 22,04 | 22,04 | 21,67 | 21,87 | -0,55% | 2.772.871,00 |
| 13.12.2024 | 22,14 | 22,26 | 21,93 | 21,99 | -0,68% | 2.493.336,00 |
| 12.12.2024 | 22,19 | 22,33 | 21,83 | 22,14 | -0,36% | 2.759.769,00 |
| 11.12.2024 | 22,39 | 22,48 | 22,09 | 22,22 | -0,58% | 2.872.483,00 |
| 10.12.2024 | 22,48 | 22,51 | 22,14 | 22,35 | -0,09% | 1.746.780,00 |
| 09.12.2024 | 22,99 | 23,04 | 22,35 | 22,37 | -1,19% | 2.352.300,00 |
| 06.12.2024 | 22,93 | 22,99 | 22,63 | 22,64 | -1,26% | 2.228.481,00 |
| 05.12.2024 | 23,00 | 23,34 | 22,83 | 22,93 | 2,23% | 3.268.727,00 |
| 04.12.2024 | 22,47 | 22,56 | 22,16 | 22,43 | 0,09% | 3.117.682,00 |
| 03.12.2024 | 22,13 | 22,53 | 22,13 | 22,41 | 0,58% | 2.286.965,00 |
| 02.12.2024 | 22,19 | 22,48 | 22,07 | 22,28 | 0,54% | 1.910.066,00 |
| 29.11.2024 | 22,21 | 22,25 | 22,10 | 22,16 | 0,18% | 775.395,00 |
| 27.11.2024 | 22,16 | 22,44 | 22,08 | 22,12 | -0,41% | 2.056.902,00 |
| 26.11.2024 | 21,89 | 22,22 | 21,59 | 22,21 | 0,32% | 2.888.003,00 |
| 25.11.2024 | 22,15 | 22,31 | 22,07 | 22,14 | 0,68% | 3.136.441,00 |
| 22.11.2024 | 21,38 | 22,05 | 21,32 | 21,99 | 2,85% | 3.062.005,00 |
| 21.11.2024 | 21,13 | 21,47 | 21,08 | 21,38 | 1,38% | 590.779,00 |
| 20.11.2024 | 21,25 | 21,29 | 20,86 | 21,09 | -0,89% | 1.815.703,00 |
| 19.11.2024 | 20,75 | 21,47 | 20,75 | 21,28 | 1,00% | 3.690.919,00 |
| 18.11.2024 | 20,78 | 21,32 | 20,70 | 21,07 | 1,40% | 2.624.377,00 |
| 15.11.2024 | 20,61 | 20,86 | 20,54 | 20,78 | 0,19% | 3.131.160,00 |
| 14.11.2024 | 20,74 | 20,86 | 20,43 | 20,74 | 0,39% | 2.801.584,00 |
| 13.11.2024 | 21,03 | 21,10 | 20,64 | 20,66 | -1,10% | 2.759.247,00 |
| 12.11.2024 | 21,03 | 21,10 | 20,66 | 20,89 | -1,28% | 2.223.746,00 |
| 11.11.2024 | 21,49 | 21,53 | 21,13 | 21,16 | -0,52% | 2.840.098,00 |
| 08.11.2024 | 21,20 | 21,46 | 21,04 | 21,27 | 0,00% | 2.486.395,00 |
| 07.11.2024 | 21,41 | 21,54 | 21,11 | 21,27 | -0,37% | 2.461.821,00 |
| 06.11.2024 | 21,19 | 21,52 | 20,90 | 21,35 | 5,48% | 5.582.053,00 |
| 05.11.2024 | 19,49 | 20,40 | 19,35 | 20,24 | 3,11% | 7.528.095,00 |
| 04.11.2024 | 19,45 | 19,86 | 19,41 | 19,63 | 0,56% | 3.009.466,00 |
| 01.11.2024 | 19,43 | 19,80 | 19,34 | 19,52 | 0,88% | 5.263.688,00 |
| 31.10.2024 | 19,84 | 20,00 | 19,29 | 19,35 | 0,26% | 9.225.074,00 |
| 30.10.2024 | 19,07 | 20,02 | 18,43 | 19,30 | 5,70% | 6.635.342,00 |
| 29.10.2024 | 18,46 | 18,58 | 18,10 | 18,26 | -1,51% | 4.789.282,00 |
| 28.10.2024 | 18,47 | 18,76 | 18,45 | 18,54 | 0,87% | 2.927.249,00 |
| 25.10.2024 | 18,62 | 18,76 | 18,28 | 18,38 | -0,76% | 3.573.490,00 |
| 24.10.2024 | 18,58 | 18,71 | 18,35 | 18,52 | -0,16% | 2.259.126,00 |
| 23.10.2024 | 18,60 | 18,75 | 18,28 | 18,55 | -0,75% | 2.519.259,00 |
| 22.10.2024 | 18,52 | 18,73 | 18,29 | 18,69 | 0,70% | 4.706.408,00 |
| 21.10.2024 | 18,62 | 18,65 | 18,39 | 18,56 | -0,59% | 2.578.288,00 |
| 18.10.2024 | 18,35 | 18,75 | 18,23 | 18,67 | 1,80% | 2.593.038,00 |
| 17.10.2024 | 18,26 | 18,40 | 18,08 | 18,34 | 0,82% | 2.244.300,00 |
| 16.10.2024 | 17,82 | 18,22 | 17,76 | 18,19 | 3,47% | 2.221.533,00 |
| 15.10.2024 | 17,70 | 17,85 | 17,50 | 17,58 | -1,24% | 1.561.163,00 |
| 14.10.2024 | 17,69 | 17,82 | 17,58 | 17,80 | 0,56% | 1.034.408,00 |
| 11.10.2024 | 17,43 | 17,74 | 17,43 | 17,70 | 2,14% | 1.381.329,00 |
| 10.10.2024 | 17,17 | 17,41 | 17,08 | 17,33 | -0,57% | 2.270.584,00 |
| 09.10.2024 | 17,35 | 17,46 | 17,25 | 17,43 | 0,75% | 1.363.517,00 |
| 08.10.2024 | 17,47 | 17,47 | 17,19 | 17,30 | -0,97% | 1.255.533,00 |
| 07.10.2024 | 17,43 | 17,61 | 17,33 | 17,47 | -0,23% | 1.311.712,00 |
| 04.10.2024 | 17,61 | 17,62 | 17,28 | 17,51 | 1,16% | 1.106.784,00 |
| 03.10.2024 | 17,18 | 17,36 | 17,03 | 17,31 | -0,06% | 1.814.025,00 |
| 02.10.2024 | 17,37 | 17,57 | 17,21 | 17,32 | -0,52% | 1.284.669,00 |
| 01.10.2024 | 17,56 | 17,63 | 17,16 | 17,41 | -0,80% | 1.637.573,00 |
| 30.09.2024 | 17,66 | 17,69 | 17,35 | 17,55 | -1,63% | 2.545.972,00 |
| 27.09.2024 | 17,80 | 17,97 | 17,62 | 17,84 | 0,85% | 2.184.392,00 |
| 26.09.2024 | 17,54 | 17,76 | 17,44 | 17,69 | 2,37% | 1.759.338,00 |
| 25.09.2024 | 17,64 | 17,65 | 17,20 | 17,28 | -1,82% | 1.495.820,00 |
| 24.09.2024 | 17,89 | 17,89 | 17,57 | 17,60 | -0,90% | 2.199.424,00 |
| 23.09.2024 | 17,82 | 17,88 | 17,59 | 17,76 | 0,23% | 1.419.359,00 |
| 20.09.2024 | 18,07 | 18,14 | 17,72 | 17,72 | -2,26% | 6.163.515,00 |
| 19.09.2024 | 17,93 | 18,33 | 17,52 | 18,13 | 3,96% | 3.812.477,00 |
| 18.09.2024 | 17,43 | 17,79 | 17,24 | 17,44 | -0,06% | 1.530.511,00 |
| 17.09.2024 | 17,22 | 17,61 | 17,09 | 17,45 | 1,75% | 1.912.224,00 |
| 16.09.2024 | 17,16 | 17,27 | 17,04 | 17,15 | 0,47% | 1.317.306,00 |
| 13.09.2024 | 17,02 | 17,34 | 16,97 | 17,07 | 0,83% | 1.548.058,00 |
| 12.09.2024 | 16,69 | 17,01 | 16,61 | 16,93 | 1,44% | 1.539.663,00 |
| 11.09.2024 | 16,27 | 16,76 | 15,94 | 16,69 | 2,08% | 2.377.033,00 |
| 10.09.2024 | 16,43 | 16,49 | 16,20 | 16,35 | -0,30% | 1.552.574,00 |
| 09.09.2024 | 16,36 | 16,63 | 16,25 | 16,40 | 0,49% | 2.828.810,00 |
| 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 |