25,325$
-0,92%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,34 | 25,87 | 25,18 | 25,35 | -0,82% | 1.885.436,00 |
| 11.11.2026 | 25,45 | 25,74 | 25,07 | 25,56 | 1,87% | 1.747.575,00 |
| 10.11.2026 | 25,18 | 26,14 | 24,86 | 25,09 | -0,87% | 1.720.752,00 |
| 09.11.2026 | 24,30 | 25,89 | 24,30 | 25,31 | 5,02% | 2.072.050,00 |
| 06.11.2026 | 24,01 | 24,19 | 23,39 | 24,10 | 2,29% | 2.538.503,00 |
| 05.11.2026 | 24,07 | 24,20 | 23,04 | 23,56 | -3,68% | 4.123.374,00 |
| 04.11.2026 | 24,99 | 24,99 | 23,00 | 24,46 | -0,45% | 3.543.467,00 |
| 03.11.2026 | 24,41 | 25,22 | 24,10 | 24,57 | 2,33% | 3.283.890,00 |
| 02.11.2026 | 24,10 | 24,31 | 23,55 | 24,01 | 0,76% | 3.829.197,00 |
| 30.10.2026 | 24,97 | 25,32 | 23,26 | 23,83 | -9,22% | 4.984.348,00 |
| 29.10.2026 | 25,78 | 26,34 | 25,63 | 26,25 | 1,27% | 3.476.151,00 |
| 28.10.2026 | 26,28 | 26,38 | 25,51 | 25,92 | 0,31% | 2.184.312,00 |
| 27.10.2026 | 25,80 | 25,99 | 25,53 | 25,84 | 1,41% | 1.735.495,00 |
| 26.10.2026 | 25,20 | 25,76 | 25,08 | 25,48 | 1,59% | 1.701.936,00 |
| 23.10.2026 | 24,84 | 25,27 | 24,26 | 25,08 | -0,08% | 1.696.371,00 |
| 22.10.2026 | 26,11 | 26,40 | 24,28 | 25,10 | -6,03% | 3.665.168,00 |
| 21.10.2026 | 26,50 | 26,74 | 26,27 | 26,71 | 2,34% | 1.862.652,00 |
| 20.10.2026 | 25,62 | 26,34 | 25,38 | 26,10 | 0,66% | 1.206.876,00 |
| 19.10.2026 | 26,12 | 26,35 | 25,74 | 25,93 | 0,39% | 1.206.411,00 |
| 16.10.2026 | 26,24 | 26,77 | 25,66 | 25,83 | -1,94% | 2.262.681,00 |
| 15.10.2026 | 25,75 | 26,53 | 25,37 | 26,34 | 1,90% | 1.842.665,00 |
| 14.10.2026 | 25,63 | 26,13 | 25,33 | 25,85 | -0,42% | 2.170.163,00 |
| 13.10.2026 | 26,08 | 26,34 | 25,28 | 25,96 | -1,03% | 2.769.120,00 |
| 12.10.2026 | 26,53 | 26,90 | 26,19 | 26,23 | -1,65% | 934.114,00 |
| 09.10.2026 | 26,91 | 27,06 | 26,38 | 26,67 | -0,26% | 1.219.755,00 |
| 08.10.2026 | 27,03 | 27,17 | 26,25 | 26,74 | -2,44% | 2.234.439,00 |
| 07.10.2026 | 27,58 | 28,29 | 27,04 | 27,41 | -2,97% | 2.627.727,00 |
| 06.10.2026 | 28,14 | 28,54 | 27,83 | 28,25 | 1,58% | 1.491.011,00 |
| 05.10.2026 | 27,74 | 28,18 | 27,34 | 27,81 | 0,58% | 2.142.976,00 |
| 02.10.2026 | 26,98 | 27,93 | 26,85 | 27,65 | 4,34% | 1.670.861,00 |
| 01.10.2026 | 26,09 | 26,59 | 25,65 | 26,50 | 1,15% | 1.408.433,00 |
| 30.09.2026 | 26,73 | 26,84 | 26,19 | 26,20 | -1,65% | 1.633.533,00 |
| 29.09.2026 | 26,78 | 27,18 | 26,40 | 26,64 | -0,11% | 1.879.381,00 |
| 28.09.2026 | 26,62 | 26,98 | 26,20 | 26,67 | -0,71% | 1.516.420,00 |
| 25.09.2026 | 26,32 | 26,89 | 26,03 | 26,86 | 2,28% | 1.562.041,00 |
| 24.09.2026 | 26,12 | 26,40 | 25,82 | 26,26 | -0,38% | 1.462.375,00 |
| 23.09.2026 | 25,96 | 26,55 | 25,57 | 26,36 | 0,80% | 1.665.046,00 |
| 22.09.2026 | 25,81 | 26,23 | 25,43 | 26,15 | 2,75% | 1.662.339,00 |
| 21.09.2026 | 26,05 | 26,05 | 25,44 | 25,45 | -0,62% | 1.292.544,00 |
| 18.09.2026 | 25,68 | 25,99 | 25,41 | 25,61 | -0,62% | 3.150.287,00 |
| 17.09.2026 | 26,03 | 26,03 | 25,49 | 25,77 | 1,26% | 1.480.661,00 |
| 16.09.2026 | 25,83 | 26,23 | 24,82 | 25,45 | -0,20% | 1.913.255,00 |
| 15.09.2026 | 25,64 | 25,73 | 25,21 | 25,50 | 0,31% | 1.648.287,00 |
| 14.09.2026 | 25,02 | 25,71 | 24,96 | 25,42 | -2,38% | 1.951.557,00 |
| 11.09.2026 | 26,10 | 26,19 | 25,73 | 26,04 | 1,60% | 1.679.087,00 |
| 10.09.2026 | 25,88 | 26,02 | 25,04 | 25,63 | -2,62% | 2.436.407,00 |
| 09.09.2026 | 25,90 | 26,75 | 25,78 | 26,32 | 2,61% | 2.578.006,00 |
| 08.09.2026 | 26,21 | 26,21 | 25,64 | 25,65 | -1,16% | 1.461.646,00 |
| 04.09.2026 | 25,16 | 25,99 | 25,16 | 25,95 | 3,02% | 1.274.599,00 |
| 03.09.2026 | 25,21 | 25,45 | 24,37 | 25,19 | 1,12% | 1.931.391,00 |
| 02.09.2026 | 25,07 | 25,07 | 24,27 | 24,91 | 0,44% | 1.858.362,00 |
| 01.09.2026 | 25,23 | 25,44 | 24,74 | 24,80 | -3,05% | 2.578.560,00 |
| 31.08.2026 | 25,74 | 25,93 | 25,53 | 25,58 | -1,12% | 1.884.608,00 |
| 28.08.2026 | 26,54 | 26,62 | 25,73 | 25,87 | -1,93% | 1.817.563,00 |
| 27.08.2026 | 26,54 | 26,88 | 26,12 | 26,38 | -1,09% | 1.346.320,00 |
| 26.08.2026 | 26,08 | 26,81 | 25,91 | 26,67 | 2,73% | 1.348.117,00 |
| 25.08.2026 | 26,29 | 26,42 | 25,88 | 25,96 | -0,27% | 1.671.669,00 |
| 24.08.2026 | 25,99 | 26,19 | 25,60 | 26,03 | 0,50% | 1.964.506,00 |
| 21.08.2026 | 26,16 | 26,22 | 25,80 | 25,90 | 0,04% | 1.670.977,00 |
| 20.08.2026 | 25,79 | 26,35 | 25,75 | 25,89 | -1,30% | 1.471.685,00 |
| 19.08.2026 | 27,39 | 27,67 | 26,08 | 26,23 | -3,32% | 1.866.676,00 |
| 18.08.2026 | 27,86 | 27,86 | 27,10 | 27,13 | -3,59% | 1.055.389,00 |
| 17.08.2026 | 27,70 | 28,45 | 27,68 | 28,14 | 1,37% | 1.322.732,00 |
| 14.08.2026 | 27,68 | 27,93 | 27,48 | 27,76 | 0,33% | 839.979,00 |
| 13.08.2026 | 28,34 | 28,64 | 27,53 | 27,67 | -0,57% | 1.099.250,00 |
| 12.08.2026 | 28,85 | 29,30 | 27,59 | 27,83 | -2,14% | 1.611.495,00 |
| 11.08.2026 | 28,79 | 29,34 | 28,41 | 28,44 | 0,14% | 1.023.454,00 |
| 10.08.2026 | 28,73 | 28,97 | 27,90 | 28,40 | 0,53% | 1.360.757,00 |
| 07.08.2026 | 28,48 | 28,96 | 28,24 | 28,25 | -1,19% | 1.851.910,00 |
| 06.08.2026 | 29,16 | 29,40 | 28,55 | 28,59 | -2,42% | 2.309.898,00 |
| 05.08.2026 | 29,61 | 29,92 | 29,23 | 29,30 | -1,81% | 2.632.138,00 |
| 04.08.2026 | 30,00 | 30,34 | 29,65 | 29,84 | 1,57% | 3.218.410,00 |
| 03.08.2026 | 28,29 | 29,40 | 28,12 | 29,38 | 5,00% | 2.909.902,00 |
| 31.07.2026 | 27,01 | 28,54 | 25,70 | 27,98 | 8,53% | 4.235.055,00 |
| 30.07.2026 | 25,75 | 25,91 | 25,06 | 25,78 | 3,45% | 2.377.851,00 |
| 29.07.2026 | 26,45 | 26,66 | 24,70 | 24,92 | -5,68% | 2.062.492,00 |
| 28.07.2026 | 26,36 | 26,66 | 26,10 | 26,42 | -0,49% | 2.645.222,00 |
| 27.07.2026 | 27,15 | 27,32 | 25,91 | 26,55 | -1,26% | 1.746.677,00 |
| 24.07.2026 | 27,09 | 27,42 | 26,85 | 26,89 | -0,48% | 1.862.177,00 |
| 23.07.2026 | 27,17 | 27,40 | 26,43 | 27,02 | -1,42% | 2.465.936,00 |
| 22.07.2026 | 27,05 | 27,65 | 26,24 | 27,41 | 1,33% | 2.003.963,00 |
| 21.07.2026 | 26,01 | 27,08 | 25,88 | 27,05 | 5,25% | 2.075.396,00 |
| 20.07.2026 | 27,61 | 27,61 | 25,55 | 25,70 | -3,42% | 1.407.839,00 |
| 17.07.2026 | 26,59 | 26,88 | 25,94 | 26,61 | -1,26% | 1.411.109,00 |
| 16.07.2026 | 26,20 | 27,44 | 26,20 | 26,95 | 1,39% | 1.655.954,00 |
| 15.07.2026 | 26,43 | 26,80 | 26,15 | 26,58 | 1,30% | 1.223.218,00 |
| 14.07.2026 | 26,82 | 26,97 | 26,01 | 26,24 | 0,00% | 1.498.762,00 |
| 13.07.2026 | 26,29 | 26,74 | 26,03 | 26,24 | -0,38% | 1.224.223,00 |
| 10.07.2026 | 26,23 | 26,64 | 26,09 | 26,34 | 1,19% | 1.435.169,00 |
| 09.07.2026 | 26,22 | 26,42 | 25,85 | 26,03 | 1,21% | 1.337.596,00 |
| 08.07.2026 | 25,56 | 25,91 | 25,18 | 25,72 | -1,57% | 1.857.006,00 |
| 07.07.2026 | 26,68 | 26,79 | 25,62 | 26,13 | -3,76% | 1.702.704,00 |
| 06.07.2026 | 26,93 | 27,17 | 26,79 | 27,15 | 1,72% | 2.026.643,00 |
| 02.07.2026 | 27,43 | 27,65 | 26,28 | 26,69 | -1,69% | 1.932.020,00 |
| 01.07.2026 | 28,09 | 28,36 | 27,14 | 27,15 | -2,93% | 2.321.491,00 |
| 30.06.2026 | 28,31 | 28,51 | 27,97 | 27,97 | -0,64% | 1.840.737,00 |
| 29.06.2026 | 28,55 | 28,55 | 27,78 | 28,15 | -2,22% | 2.638.286,00 |
| 26.06.2026 | 28,87 | 28,88 | 28,36 | 28,79 | -0,79% | 4.066.116,00 |
| 25.06.2026 | 27,81 | 29,17 | 27,62 | 29,02 | 6,50% | 2.898.995,00 |
| 24.06.2026 | 27,21 | 27,66 | 26,96 | 27,25 | 0,00% | 2.613.977,00 |