25,450$
-3,01%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 25,96 | 26,18 | 25,16 | 25,44 | -3,05% | 336,00 |
| 04.03.2026 | 26,63 | 26,90 | 26,09 | 26,24 | -0,49% | 2.079.085,00 |
| 03.03.2026 | 26,86 | 27,01 | 25,95 | 26,37 | -4,46% | 1.965.420,00 |
| 02.03.2026 | 27,09 | 27,68 | 26,50 | 27,60 | 0,11% | 2.210.461,00 |
| 27.02.2026 | 26,83 | 27,63 | 26,60 | 27,57 | 1,43% | 336,00 |
| 26.02.2026 | 27,67 | 27,78 | 26,97 | 27,18 | -1,20% | 1.853.236,00 |
| 25.02.2026 | 28,18 | 28,38 | 27,27 | 27,51 | -1,93% | 2.381.732,00 |
| 24.02.2026 | 27,81 | 28,31 | 27,62 | 28,05 | 1,12% | 1.878.040,00 |
| 23.02.2026 | 27,48 | 27,94 | 27,24 | 27,74 | 0,51% | 2.320.212,00 |
| 20.02.2026 | 27,65 | 28,01 | 27,33 | 27,60 | -0,61% | 1.583.332,00 |
| 19.02.2026 | 26,99 | 27,79 | 26,95 | 27,77 | 2,36% | 2.597.565,00 |
| 18.02.2026 | 27,40 | 27,78 | 26,90 | 27,13 | -0,73% | 3.094.863,00 |
| 17.02.2026 | 27,80 | 28,25 | 27,32 | 27,33 | -2,29% | 3.223.431,00 |
| 13.02.2026 | 27,90 | 28,47 | 27,07 | 27,97 | 1,60% | 4.813.478,00 |
| 12.02.2026 | 27,11 | 28,13 | 26,90 | 27,53 | 3,85% | 4.421.138,00 |
| 11.02.2026 | 27,20 | 27,38 | 26,31 | 26,51 | -0,93% | 3.947.114,00 |
| 10.02.2026 | 26,82 | 27,08 | 26,68 | 26,76 | -0,93% | 2.633.464,00 |
| 09.02.2026 | 26,82 | 27,29 | 26,73 | 27,01 | 0,75% | 3.347.178,00 |
| 06.02.2026 | 26,05 | 26,96 | 26,05 | 26,81 | 4,40% | 2.646.628,00 |
| 05.02.2026 | 25,36 | 25,72 | 25,07 | 25,68 | 0,08% | 3.735.854,00 |
| 04.02.2026 | 23,96 | 26,09 | 23,93 | 25,66 | 8,00% | 6.234.848,00 |
| 03.02.2026 | 23,74 | 24,04 | 23,36 | 23,76 | 0,17% | 2.411.161,00 |
| 02.02.2026 | 22,83 | 23,93 | 22,83 | 23,72 | 3,04% | 3.197.506,00 |
| 30.01.2026 | 23,13 | 23,42 | 22,89 | 23,02 | -1,96% | 1.874.231,00 |
| 29.01.2026 | 23,24 | 23,50 | 22,79 | 23,48 | 2,26% | 2.385.293,00 |
| 28.01.2026 | 22,83 | 23,34 | 22,32 | 22,96 | 1,06% | 4.444.640,00 |
| 27.01.2026 | 22,83 | 22,83 | 22,50 | 22,72 | -0,57% | 2.148.412,00 |
| 26.01.2026 | 23,11 | 23,21 | 22,75 | 22,85 | -1,04% | 1.734.860,00 |
| 23.01.2026 | 23,65 | 23,91 | 23,02 | 23,09 | -3,19% | 1.730.685,00 |
| 22.01.2026 | 23,51 | 23,97 | 23,37 | 23,85 | 2,27% | 2.758.287,00 |
| 21.01.2026 | 22,79 | 23,85 | 22,61 | 23,32 | 3,74% | 3.770.486,00 |
| 20.01.2026 | 22,43 | 22,54 | 22,16 | 22,48 | -1,19% | 1.862.850,00 |
| 16.01.2026 | 23,11 | 23,11 | 22,70 | 22,75 | -1,30% | 1.952.235,00 |
| 15.01.2026 | 22,42 | 23,20 | 22,42 | 23,05 | 1,14% | 2.290.356,00 |
| 14.01.2026 | 22,35 | 22,82 | 22,21 | 22,79 | 1,70% | 1.807.100,00 |
| 13.01.2026 | 22,61 | 22,78 | 22,39 | 22,41 | -0,18% | 1.361.365,00 |
| 12.01.2026 | 22,58 | 22,77 | 22,35 | 22,45 | -1,49% | 1.493.057,00 |
| 09.01.2026 | 22,63 | 22,85 | 22,26 | 22,79 | 1,33% | 2.197.185,00 |
| 08.01.2026 | 21,75 | 22,61 | 21,75 | 22,49 | 3,55% | 2.328.974,00 |
| 07.01.2026 | 22,91 | 23,14 | 21,66 | 21,72 | -5,57% | 1.969.810,00 |
| 06.01.2026 | 22,35 | 23,05 | 22,09 | 23,00 | 2,40% | 2.077.234,00 |
| 05.01.2026 | 22,02 | 22,74 | 22,02 | 22,46 | 1,81% | 1.806.224,00 |