1,715€
16,67%
Echtzeit-Aktienkurs Gym Group PLC
Bid:
Ask:
Aktienkurse zur Gym Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
| 11.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 10.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -6,45% | - |
| 09.12.2025 | 1,47 | 1,56 | 1,47 | 1,55 | -1,90% | - |
| 08.12.2025 | 1,46 | 1,58 | 1,46 | 1,58 | 0,64% | - |
| 05.12.2025 | 1,47 | 1,57 | 1,47 | 1,57 | 1,29% | - |
| 04.12.2025 | 1,45 | 1,55 | 1,45 | 1,55 | 0,00% | - |
| 03.12.2025 | 1,45 | 1,55 | 1,45 | 1,55 | 0,00% | - |
| 02.12.2025 | 1,44 | 1,55 | 1,44 | 1,55 | 0,65% | - |
| 01.12.2025 | 1,50 | 1,54 | 1,50 | 1,54 | -3,75% | - |
| 28.11.2025 | 1,50 | 1,60 | 1,50 | 1,60 | 0,00% | - |
| 27.11.2025 | 1,50 | 1,60 | 1,50 | 1,60 | 0,00% | - |
| 26.11.2025 | 1,60 | 1,60 | 1,54 | 1,60 | 4,58% | - |
| 25.11.2025 | 1,44 | 1,53 | 1,44 | 1,53 | -0,65% | - |
| 24.11.2025 | 1,42 | 1,54 | 1,42 | 1,54 | 3,36% | - |
| 21.11.2025 | 1,40 | 1,49 | 1,40 | 1,49 | 0,00% | - |
| 20.11.2025 | 1,40 | 1,49 | 1,40 | 1,49 | 0,68% | - |
| 19.11.2025 | 1,39 | 1,48 | 1,39 | 1,48 | -0,67% | - |
| 18.11.2025 | 1,46 | 1,50 | 1,46 | 1,49 | -4,49% | - |
| 17.11.2025 | 1,45 | 1,56 | 1,45 | 1,56 | 0,65% | - |
| 14.11.2025 | 1,45 | 1,56 | 1,45 | 1,55 | -0,64% | - |
| 13.11.2025 | 1,45 | 1,56 | 1,45 | 1,56 | 0,00% | - |
| 12.11.2025 | 1,44 | 1,56 | 1,44 | 1,56 | 1,30% | - |
| 11.11.2025 | 1,43 | 1,54 | 1,43 | 1,54 | 0,65% | - |
| 10.11.2025 | 1,42 | 1,56 | 1,42 | 1,53 | 1,32% | - |
| 07.11.2025 | 1,44 | 1,54 | 1,44 | 1,51 | -1,95% | - |
| 06.11.2025 | 1,44 | 1,56 | 1,44 | 1,54 | 0,00% | - |
| 05.11.2025 | 1,43 | 1,54 | 1,43 | 1,54 | 1,32% | - |
| 04.11.2025 | 1,44 | 1,53 | 1,44 | 1,52 | -1,30% | - |
| 03.11.2025 | 1,44 | 1,54 | 1,44 | 1,54 | 0,00% | - |
| 31.10.2025 | 1,41 | 1,54 | 1,41 | 1,54 | 7,69% | - |
| 30.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 29.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -6,54% | - |
| 28.10.2025 | 1,43 | 1,53 | 1,43 | 1,53 | 0,00% | - |
| 27.10.2025 | 1,45 | 1,53 | 1,45 | 1,53 | -0,65% | - |
| 24.10.2025 | 1,46 | 1,54 | 1,46 | 1,54 | -0,65% | - |
| 23.10.2025 | 1,45 | 1,55 | 1,45 | 1,55 | 0,00% | - |
| 22.10.2025 | 1,46 | 1,56 | 1,46 | 1,55 | -1,27% | - |
| 21.10.2025 | 1,46 | 1,57 | 1,46 | 1,57 | 0,64% | - |
| 20.10.2025 | 1,44 | 1,56 | 1,44 | 1,56 | 1,96% | - |
| 17.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 16.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 15.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 14.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -2,53% | - |
| 13.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,66% | - |
| 10.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 09.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 08.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 07.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 06.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 03.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 02.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 01.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 30.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 29.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 26.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 25.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 24.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 23.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 22.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 19.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 18.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 17.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 16.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 15.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 12.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 11.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 7,79% | - |
| 10.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -6,10% | - |
| 09.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 3,14% | - |
| 08.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 05.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 04.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 03.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 02.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 01.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 29.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | - |
| 28.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 27.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 26.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 25.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 22.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -3,28% | - |
| 21.08.2025 | 1,68 | 1,70 | 1,68 | 1,68 | -2,62% | - |
| 20.08.2025 | 1,63 | 1,72 | 1,63 | 1,72 | 6,17% | 69,00 |
| 19.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 18.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 15.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 4,38% | - |
| 14.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 2,56% | - |
| 13.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 12.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,73% | - |
| 11.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 08.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 07.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 06.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 05.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 04.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 01.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 31.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 30.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 29.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 28.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |