15,570$
-7,76%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,97 | 16,23 | 15,11 | 15,61 | -7,52% | 199.897,00 |
| 03.04.2025 | 17,67 | 18,55 | 16,41 | 16,88 | -12,27% | 4.802.669,00 |
| 02.04.2025 | 18,26 | 19,27 | 18,26 | 19,24 | 3,61% | 2.439.944,00 |
| 01.04.2025 | 18,32 | 18,70 | 18,11 | 18,57 | 0,87% | 2.209.732,00 |
| 31.03.2025 | 18,10 | 18,54 | 17,72 | 18,41 | -0,05% | 2.056.849,00 |
| 28.03.2025 | 19,14 | 19,31 | 18,35 | 18,42 | -4,71% | 1.993.461,00 |
| 27.03.2025 | 19,72 | 19,72 | 19,22 | 19,33 | -2,13% | 2.146.763,00 |
| 26.03.2025 | 20,25 | 20,35 | 19,74 | 19,75 | -1,59% | 1.950.146,00 |
| 25.03.2025 | 20,12 | 20,41 | 20,03 | 20,07 | 0,15% | 2.031.212,00 |
| 24.03.2025 | 19,78 | 20,11 | 19,76 | 20,04 | 3,51% | 1.417.642,00 |
| 21.03.2025 | 19,41 | 19,75 | 19,25 | 19,36 | -1,53% | 4.046.293,00 |
| 20.03.2025 | 19,32 | 19,80 | 19,23 | 19,66 | 0,31% | 2.360.796,00 |
| 19.03.2025 | 19,37 | 19,85 | 19,20 | 19,60 | 1,50% | 4.650.500,00 |
| 18.03.2025 | 19,48 | 19,48 | 19,08 | 19,31 | -1,23% | 3.866.657,00 |
| 17.03.2025 | 19,58 | 20,00 | 19,53 | 19,55 | -0,61% | 3.628.549,00 |
| 14.03.2025 | 19,21 | 19,72 | 19,09 | 19,67 | 4,63% | 2.478.809,00 |
| 13.03.2025 | 19,23 | 19,28 | 18,63 | 18,80 | -2,39% | 2.301.376,00 |
| 12.03.2025 | 20,03 | 20,37 | 19,22 | 19,26 | -1,18% | 5.438.193,00 |
| 11.03.2025 | 18,99 | 19,79 | 18,86 | 19,49 | 2,90% | 3.210.332,00 |
| 10.03.2025 | 19,20 | 19,48 | 18,63 | 18,94 | -4,54% | 3.216.252,00 |
| 07.03.2025 | 19,85 | 20,01 | 19,00 | 19,84 | -0,55% | 3.506.310,00 |
| 06.03.2025 | 20,04 | 20,57 | 19,76 | 19,95 | -1,92% | 2.431.106,00 |
| 05.03.2025 | 19,46 | 20,39 | 19,46 | 20,34 | 5,06% | 3.885.229,00 |
| 04.03.2025 | 19,48 | 19,77 | 18,50 | 19,36 | -3,20% | 6.475.726,00 |
| 03.03.2025 | 21,81 | 21,92 | 19,88 | 20,00 | -7,58% | 3.979.875,00 |
| 28.02.2025 | 21,22 | 21,68 | 21,10 | 21,64 | 1,60% | 2.357.689,00 |
| 27.02.2025 | 21,44 | 21,87 | 21,24 | 21,30 | -0,47% | 3.066.123,00 |
| 26.02.2025 | 21,57 | 21,94 | 21,40 | 21,40 | -0,09% | 1.520.481,00 |
| 25.02.2025 | 21,87 | 22,15 | 21,35 | 21,42 | -1,79% | 2.338.017,00 |
| 24.02.2025 | 22,34 | 22,46 | 21,80 | 21,81 | -1,98% | 3.618.923,00 |
| 21.02.2025 | 23,46 | 23,56 | 21,92 | 22,25 | -4,55% | 2.547.282,00 |
| 20.02.2025 | 23,41 | 23,77 | 23,16 | 23,31 | -0,85% | 2.585.896,00 |
| 19.02.2025 | 23,09 | 23,85 | 22,99 | 23,51 | 0,90% | 3.184.300,00 |
| 18.02.2025 | 22,66 | 23,41 | 22,66 | 23,30 | 2,87% | 3.071.527,00 |
| 14.02.2025 | 22,40 | 22,70 | 22,16 | 22,65 | 2,12% | 1.726.461,00 |
| 13.02.2025 | 22,13 | 22,34 | 21,84 | 22,18 | -0,05% | 1.435.343,00 |
| 12.02.2025 | 21,95 | 22,27 | 21,95 | 22,19 | -0,85% | 1.819.468,00 |
| 11.02.2025 | 22,60 | 22,63 | 22,03 | 22,38 | -0,84% | 2.386.626,00 |
| 10.02.2025 | 22,69 | 22,74 | 21,96 | 22,57 | 0,00% | 2.962.517,00 |
| 07.02.2025 | 23,03 | 23,24 | 22,39 | 22,57 | -2,80% | 4.024.451,00 |
| 06.02.2025 | 20,98 | 23,24 | 20,89 | 23,22 | 11,80% | 6.197.915,00 |
| 05.02.2025 | 20,59 | 20,97 | 20,42 | 20,77 | 1,32% | 3.204.973,00 |
| 04.02.2025 | 20,25 | 20,73 | 20,21 | 20,50 | 1,23% | 2.299.652,00 |
| 03.02.2025 | 20,07 | 20,36 | 19,87 | 20,25 | -2,13% | 1.618.712,00 |
| 31.01.2025 | 20,83 | 20,90 | 20,53 | 20,69 | -0,62% | 1.845.545,00 |
| 30.01.2025 | 20,39 | 21,00 | 20,39 | 20,82 | 3,17% | 2.221.079,00 |
| 29.01.2025 | 20,24 | 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 |