1,775€
3,80%
Echtzeit-Aktienkurs Gym Group PLC
Bid:
Ask:
Aktienkurse zur Gym Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 05.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 04.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 03.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 02.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 30.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 2,47% | - |
| 29.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 28.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 27.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 26.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 23.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 22.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 21.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 20.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 19.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 16.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 15.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 14.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 13.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 12.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 09.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 08.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 07.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 06.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 05.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 02.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 9,38% | - |
| 30.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 29.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 28.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 25.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 24.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 23.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 22.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 17.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 16.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 15.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
| 14.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 11.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 9,70% | - |
| 10.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -6,94% | - |
| 09.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 08.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 07.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -5,96% | - |
| 04.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 03.04.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -0,65% | 300,00 |
| 02.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 01.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 31.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 28.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 27.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 26.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 25.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 24.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 21.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 20.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 19.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 18.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 17.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | - |
| 14.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,56% | - |
| 13.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 12.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | - |
| 11.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 10.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 07.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 06.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 05.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 04.03.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 0,00% | 4,00 |
| 03.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -5,52% | - |
| 28.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 27.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 26.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 25.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 24.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | - |
| 21.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 20.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 19.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 18.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 17.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 14.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 13.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 12.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 11.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 10.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 07.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 06.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 3,80% | - |
| 05.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 04.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 03.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 31.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 30.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 29.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 28.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 27.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 24.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 3,68% | - |
| 23.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | - |
| 22.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 21.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -6,98% | - |
| 20.01.2025 | 1,64 | 1,72 | 1,64 | 1,72 | 4,88% | 10,00 |
| 17.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 16.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -3,45% | - |
| 15.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -5,95% | - |