22,295$
0,65%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 21,67 | 22,35 | 21,67 | 22,30 | 0,65% | 145.121,00 |
| 10.11.2025 | 22,21 | 22,50 | 21,92 | 22,15 | 0,14% | 2.350.993,00 |
| 07.11.2025 | 21,36 | 22,15 | 21,18 | 22,12 | 2,74% | 2.676.060,00 |
| 06.11.2025 | 21,78 | 21,97 | 21,38 | 21,53 | -1,46% | 2.823.749,00 |
| 05.11.2025 | 21,44 | 22,02 | 21,24 | 21,85 | 1,72% | 2.952.362,00 |
| 04.11.2025 | 21,60 | 21,73 | 21,33 | 21,48 | -2,94% | 3.821.745,00 |
| 03.11.2025 | 21,84 | 22,15 | 21,51 | 22,13 | 0,23% | 2.732.677,00 |
| 31.10.2025 | 21,86 | 22,41 | 21,45 | 22,08 | 1,01% | 4.777.322,00 |
| 30.10.2025 | 22,24 | 22,89 | 21,74 | 21,86 | -2,84% | 5.570.170,00 |
| 29.10.2025 | 22,12 | 25,02 | 22,10 | 22,50 | -12,86% | 10.549.615,00 |
| 28.10.2025 | 25,82 | 26,14 | 25,72 | 25,82 | -0,73% | 3.019.886,00 |
| 27.10.2025 | 26,35 | 26,39 | 25,91 | 26,01 | -0,46% | 1.964.568,00 |
| 24.10.2025 | 26,39 | 26,46 | 26,11 | 26,13 | 0,31% | 1.514.220,00 |
| 23.10.2025 | 25,47 | 26,12 | 25,47 | 26,05 | 2,48% | 1.240.760,00 |
| 22.10.2025 | 25,89 | 26,06 | 25,39 | 25,42 | -2,34% | 1.259.045,00 |
| 21.10.2025 | 25,71 | 26,26 | 25,64 | 26,03 | 0,15% | 1.529.026,00 |
| 20.10.2025 | 26,03 | 26,26 | 25,94 | 25,99 | 0,23% | 1.075.516,00 |
| 17.10.2025 | 25,64 | 25,95 | 25,51 | 25,93 | 0,19% | 1.694.889,00 |
| 16.10.2025 | 26,00 | 26,23 | 25,69 | 25,88 | 0,50% | 2.952.005,00 |
| 15.10.2025 | 25,15 | 25,86 | 25,12 | 25,75 | 3,37% | 3.410.050,00 |
| 14.10.2025 | 24,22 | 25,23 | 24,05 | 24,91 | 1,30% | 1.416.401,00 |
| 13.10.2025 | 25,07 | 25,41 | 24,55 | 24,59 | 0,57% | 1.495.128,00 |
| 10.10.2025 | 25,33 | 25,92 | 24,43 | 24,45 | -3,32% | 1.468.804,00 |
| 09.10.2025 | 25,55 | 25,61 | 24,99 | 25,29 | -0,98% | 1.208.797,00 |
| 08.10.2025 | 25,51 | 25,92 | 25,31 | 25,54 | 0,59% | 1.512.598,00 |
| 07.10.2025 | 25,52 | 25,68 | 25,24 | 25,39 | -0,47% | 1.464.826,00 |
| 06.10.2025 | 25,93 | 26,03 | 25,51 | 25,51 | -0,93% | 1.826.031,00 |
| 03.10.2025 | 25,93 | 26,13 | 25,71 | 25,75 | 0,00% | 157.288,00 |
| 02.10.2025 | 25,34 | 25,83 | 25,29 | 25,75 | 2,14% | 1.697.666,00 |
| 01.10.2025 | 24,66 | 25,33 | 24,53 | 25,21 | 1,57% | 1.690.567,00 |
| 30.09.2025 | 24,87 | 24,96 | 24,53 | 24,82 | 0,04% | 1.359.475,00 |
| 29.09.2025 | 25,26 | 25,26 | 24,70 | 24,81 | -0,36% | 1.549.305,00 |
| 26.09.2025 | 24,59 | 24,96 | 24,47 | 24,90 | 1,72% | 2.012.783,00 |
| 25.09.2025 | 23,87 | 24,53 | 23,86 | 24,48 | 0,58% | 2.038.408,00 |
| 24.09.2025 | 25,38 | 25,39 | 24,17 | 24,34 | -4,14% | 2.596.713,00 |
| 23.09.2025 | 25,65 | 26,09 | 25,25 | 25,39 | -0,70% | 2.203.199,00 |
| 22.09.2025 | 25,18 | 25,64 | 24,88 | 25,57 | 1,11% | 1.971.208,00 |
| 19.09.2025 | 25,86 | 26,03 | 25,28 | 25,29 | -2,20% | 7.977.684,00 |
| 18.09.2025 | 25,44 | 25,97 | 25,24 | 25,86 | 2,70% | 2.938.184,00 |
| 17.09.2025 | 25,28 | 25,80 | 24,92 | 25,18 | -0,32% | 2.725.100,00 |
| 16.09.2025 | 25,46 | 25,57 | 25,10 | 25,26 | -0,98% | 1.429.808,00 |
| 15.09.2025 | 25,63 | 25,84 | 25,40 | 25,51 | -0,43% | 1.491.271,00 |
| 12.09.2025 | 25,99 | 26,18 | 25,59 | 25,62 | -1,65% | 1.921.051,00 |
| 11.09.2025 | 25,39 | 26,07 | 25,35 | 26,05 | 2,96% | 2.119.322,00 |
| 10.09.2025 | 25,32 | 25,84 | 25,25 | 25,30 | 0,52% | 1.738.382,00 |
| 09.09.2025 | 25,45 | 25,62 | 25,10 | 25,17 | -1,49% | 1.806.231,00 |
| 08.09.2025 | 26,00 | 26,04 | 25,42 | 25,55 | -1,47% | 2.166.114,00 |
| 05.09.2025 | 26,08 | 26,42 | 25,54 | 25,93 | 0,00% | 1.954.309,00 |
| 04.09.2025 | 25,50 | 25,97 | 25,32 | 25,93 | 2,17% | 2.398.536,00 |
| 03.09.2025 | 25,18 | 25,39 | 24,93 | 25,38 | 1,28% | 1.832.565,00 |
| 02.09.2025 | 25,31 | 25,31 | 24,77 | 25,06 | -1,96% | 2.622.454,00 |
| 29.08.2025 | 26,14 | 26,19 | 25,40 | 25,56 | -2,22% | 1.500.068,00 |
| 28.08.2025 | 26,17 | 26,33 | 26,03 | 26,14 | 0,62% | 1.860.751,00 |
| 27.08.2025 | 25,88 | 26,17 | 25,88 | 25,98 | 0,35% | 1.671.330,00 |
| 26.08.2025 | 25,45 | 25,90 | 25,45 | 25,89 | 1,17% | 1.828.896,00 |
| 25.08.2025 | 25,59 | 25,96 | 25,42 | 25,59 | 1,43% | 1.799.490,00 |
| 22.08.2025 | 24,47 | 25,43 | 24,34 | 25,23 | 3,87% | 1.902.708,00 |
| 21.08.2025 | 23,95 | 24,40 | 23,90 | 24,29 | 0,91% | 1.342.688,00 |
| 20.08.2025 | 24,44 | 24,44 | 23,95 | 24,07 | -1,80% | 2.378.626,00 |
| 19.08.2025 | 24,53 | 24,74 | 24,31 | 24,51 | 0,25% | 903.388,00 |
| 18.08.2025 | 24,22 | 24,71 | 24,04 | 24,45 | 1,45% | 1.594.414,00 |
| 15.08.2025 | 24,42 | 24,49 | 24,04 | 24,10 | -1,71% | 1.306.515,00 |
| 14.08.2025 | 24,94 | 25,00 | 24,37 | 24,52 | -3,20% | 1.834.280,00 |
| 13.08.2025 | 24,64 | 25,37 | 24,49 | 25,33 | 3,60% | 2.381.577,00 |
| 12.08.2025 | 23,86 | 24,46 | 23,78 | 24,45 | 3,25% | 1.371.980,00 |
| 11.08.2025 | 23,70 | 23,86 | 23,51 | 23,68 | 0,21% | 2.030.888,00 |
| 08.08.2025 | 24,08 | 24,11 | 23,61 | 23,63 | -1,05% | 1.529.360,00 |
| 07.08.2025 | 24,40 | 24,48 | 23,75 | 23,88 | -1,08% | 1.949.124,00 |
| 06.08.2025 | 24,18 | 24,21 | 23,88 | 24,14 | -0,33% | 2.336.104,00 |
| 05.08.2025 | 24,63 | 24,74 | 23,64 | 24,22 | -1,70% | 1.981.749,00 |
| 04.08.2025 | 24,65 | 24,83 | 24,47 | 24,64 | 1,23% | 2.400.218,00 |
| 01.08.2025 | 24,19 | 24,48 | 23,85 | 24,34 | -1,85% | 2.049.641,00 |
| 31.07.2025 | 25,32 | 25,60 | 24,67 | 24,80 | -1,08% | 2.807.040,00 |
| 30.07.2025 | 24,61 | 25,66 | 24,02 | 25,07 | 1,25% | 4.041.738,00 |
| 29.07.2025 | 25,28 | 25,45 | 24,55 | 24,76 | -1,98% | 3.755.818,00 |
| 28.07.2025 | 25,26 | 25,40 | 25,14 | 25,26 | -0,20% | 1.853.937,00 |
| 25.07.2025 | 25,09 | 25,32 | 24,87 | 25,31 | 1,40% | 1.149.143,00 |
| 24.07.2025 | 24,77 | 25,05 | 24,73 | 24,96 | -0,04% | 1.535.076,00 |
| 23.07.2025 | 24,64 | 25,06 | 24,55 | 24,97 | 1,96% | 1.630.710,00 |
| 22.07.2025 | 24,23 | 24,59 | 23,99 | 24,49 | 0,86% | 2.328.178,00 |
| 21.07.2025 | 24,78 | 24,80 | 24,24 | 24,28 | -1,74% | 1.686.560,00 |
| 18.07.2025 | 24,95 | 25,00 | 24,57 | 24,71 | -0,60% | 2.020.647,00 |
| 17.07.2025 | 24,45 | 24,91 | 24,42 | 24,86 | 1,72% | 2.168.854,00 |
| 16.07.2025 | 24,55 | 24,61 | 23,94 | 24,44 | 0,04% | 1.650.317,00 |
| 15.07.2025 | 24,79 | 24,95 | 24,36 | 24,43 | -0,73% | 1.316.309,00 |
| 14.07.2025 | 24,39 | 24,65 | 24,36 | 24,61 | 0,70% | 967.250,00 |
| 11.07.2025 | 24,54 | 24,68 | 24,22 | 24,44 | -1,21% | 1.250.624,00 |
| 10.07.2025 | 24,41 | 24,92 | 24,31 | 24,74 | 1,10% | 1.513.665,00 |
| 09.07.2025 | 24,18 | 24,49 | 24,07 | 24,47 | 2,26% | 1.554.821,00 |
| 08.07.2025 | 23,83 | 24,17 | 23,79 | 23,93 | 1,06% | 1.849.304,00 |
| 07.07.2025 | 23,82 | 24,13 | 23,45 | 23,68 | -1,37% | 1.568.509,00 |
| 03.07.2025 | 23,93 | 24,09 | 23,84 | 24,01 | 0,46% | 1.215.950,00 |
| 02.07.2025 | 23,52 | 23,92 | 23,30 | 23,90 | 2,22% | 1.604.894,00 |
| 01.07.2025 | 22,84 | 23,64 | 22,79 | 23,38 | 1,52% | 1.941.541,00 |
| 30.06.2025 | 23,07 | 23,15 | 22,94 | 23,03 | -0,43% | 1.439.938,00 |
| 27.06.2025 | 22,95 | 23,26 | 22,89 | 23,13 | 1,00% | 2.853.611,00 |
| 26.06.2025 | 22,74 | 23,20 | 22,74 | 22,90 | 1,33% | 2.022.526,00 |
| 25.06.2025 | 22,95 | 22,97 | 22,45 | 22,60 | -1,09% | 2.363.079,00 |
| 24.06.2025 | 22,48 | 22,89 | 22,23 | 22,85 | 2,74% | 2.038.333,00 |
| 23.06.2025 | 21,84 | 22,28 | 21,54 | 22,24 | 1,14% | 1.271.438,00 |