21,730$
1,12%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,87 | 21,88 | 21,61 | 21,74 | 1,16% | 869.338,00 |
| 05.06.2025 | 21,42 | 21,76 | 21,38 | 21,49 | 0,33% | 1.162.309,00 |
| 04.06.2025 | 21,65 | 21,83 | 21,40 | 21,42 | -0,65% | 1.507.565,00 |
| 03.06.2025 | 21,11 | 21,61 | 21,11 | 21,56 | 2,62% | 1.323.758,00 |
| 02.06.2025 | 21,21 | 21,23 | 20,59 | 21,01 | -0,66% | 1.129.321,00 |
| 30.05.2025 | 21,38 | 21,38 | 20,99 | 21,15 | -1,08% | 1.290.771,00 |
| 29.05.2025 | 21,80 | 21,80 | 21,31 | 21,38 | -0,47% | 1.403.775,00 |
| 28.05.2025 | 21,42 | 21,55 | 21,31 | 21,48 | 0,23% | 1.139.054,00 |
| 27.05.2025 | 21,32 | 21,54 | 21,11 | 21,43 | 2,34% | 1.235.674,00 |
| 23.05.2025 | 20,47 | 21,13 | 20,39 | 20,94 | -0,38% | 995.021,00 |
| 22.05.2025 | 21,43 | 21,43 | 20,95 | 21,02 | -1,31% | 1.870.841,00 |
| 21.05.2025 | 21,34 | 21,40 | 20,94 | 21,30 | -1,34% | 2.302.679,00 |
| 20.05.2025 | 21,82 | 21,89 | 21,52 | 21,59 | -1,28% | 1.818.877,00 |
| 19.05.2025 | 21,70 | 22,03 | 21,70 | 21,87 | -1,26% | 1.992.249,00 |
| 16.05.2025 | 21,96 | 22,20 | 21,83 | 22,15 | 1,10% | 1.960.186,00 |
| 15.05.2025 | 22,29 | 22,36 | 21,77 | 21,91 | -1,44% | 3.052.786,00 |
| 14.05.2025 | 22,63 | 22,66 | 22,18 | 22,23 | -1,64% | 2.546.980,00 |
| 13.05.2025 | 22,23 | 22,66 | 22,05 | 22,60 | 2,73% | 2.052.485,00 |
| 12.05.2025 | 21,66 | 22,20 | 21,66 | 22,00 | 6,13% | 2.852.672,00 |
| 09.05.2025 | 20,76 | 20,89 | 20,54 | 20,73 | 0,34% | 1.326.978,00 |
| 08.05.2025 | 20,48 | 20,81 | 20,34 | 20,66 | 2,73% | 1.388.627,00 |
| 07.05.2025 | 20,19 | 20,29 | 19,97 | 20,11 | 0,05% | 2.135.144,00 |
| 06.05.2025 | 19,72 | 20,19 | 19,72 | 20,10 | 0,50% | 1.807.947,00 |
| 05.05.2025 | 19,87 | 20,22 | 19,56 | 20,00 | 1,16% | 2.188.567,00 |
| 02.05.2025 | 19,33 | 19,93 | 19,26 | 19,77 | 3,78% | 3.046.954,00 |
| 01.05.2025 | 19,14 | 19,49 | 18,99 | 19,05 | 0,69% | 2.401.083,00 |
| 30.04.2025 | 18,05 | 19,04 | 17,85 | 18,92 | 5,23% | 4.523.856,00 |
| 29.04.2025 | 18,16 | 18,20 | 17,79 | 17,98 | -0,39% | 3.032.975,00 |
| 28.04.2025 | 18,18 | 18,36 | 17,84 | 18,05 | 0,33% | 1.627.482,00 |
| 25.04.2025 | 17,94 | 18,22 | 17,77 | 17,99 | -0,06% | 2.426.117,00 |
| 24.04.2025 | 17,23 | 18,18 | 17,07 | 18,00 | 3,57% | 1.923.018,00 |
| 23.04.2025 | 17,48 | 18,04 | 17,25 | 17,38 | 2,60% | 1.528.541,00 |
| 22.04.2025 | 16,51 | 17,05 | 16,39 | 16,94 | 3,55% | 1.674.836,00 |
| 21.04.2025 | 16,75 | 16,90 | 16,28 | 16,36 | -3,37% | 1.708.016,00 |
| 17.04.2025 | 16,87 | 17,22 | 16,77 | 16,93 | 0,53% | 1.226.176,00 |
| 16.04.2025 | 17,26 | 17,30 | 16,55 | 16,84 | -2,32% | 2.001.802,00 |
| 15.04.2025 | 17,47 | 17,75 | 17,23 | 17,24 | -0,81% | 1.336.082,00 |
| 14.04.2025 | 17,70 | 17,80 | 17,25 | 17,38 | -0,17% | 2.039.882,00 |
| 11.04.2025 | 17,09 | 17,50 | 16,75 | 17,41 | 1,34% | 2.652.952,00 |
| 10.04.2025 | 17,20 | 17,41 | 16,52 | 17,18 | -4,24% | 3.430.711,00 |
| 09.04.2025 | 15,39 | 18,27 | 15,29 | 17,94 | 15,30% | 5.819.855,00 |
| 08.04.2025 | 16,82 | 17,01 | 15,25 | 15,56 | -2,99% | 3.134.661,00 |
| 07.04.2025 | 15,15 | 16,46 | 14,70 | 16,04 | 1,58% | 4.633.234,00 |
| 04.04.2025 | 15,97 | 16,24 | 15,11 | 15,79 | -6,46% | 5.745.275,00 |
| 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 |