Deutsche Märkte öffnen in 2 Stunden 47 Minuten
Nikkei 225
38.267,33 -6,72 (-0,02%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.592,74 -2.557,36 (-4,55%) CMC Crypto 200
1.261,62 -77,44 (-5,78%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
GSTechnologies Ltd. (GST.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 04:18PM BST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Mai 2024 | 0,9700 | 0,9800 | 0,9320 | 0,9550 | 0,9550 | 11.267.078 |
| 30. Apr. 2024 | 0,9850 | 1,0000 | 0,9600 | 0,9700 | 0,9700 | 11.375.426 |
| 29. Apr. 2024 | 1,0200 | 1,0300 | 0,9660 | 0,9850 | 0,9850 | 15.582.718 |
| 26. Apr. 2024 | 0,9900 | 1,0500 | 0,9530 | 1,0200 | 1,0200 | 52.160.577 |
| 25. Apr. 2024 | 1,0400 | 1,0500 | 0,9800 | 0,9900 | 0,9900 | 36.959.485 |
| 24. Apr. 2024 | 1,0650 | 1,0700 | 1,0200 | 1,0400 | 1,0400 | 37.651.040 |
| 23. Apr. 2024 | 1,0750 | 1,1500 | 1,0500 | 1,0650 | 1,0650 | 100.584.761 |
| 22. Apr. 2024 | 1,2750 | 1,4500 | 1,2000 | 1,2250 | 1,2250 | 72.965.619 |
| 19. Apr. 2024 | 1,1750 | 1,2500 | 1,1500 | 1,2000 | 1,2000 | 11.890.015 |
| 18. Apr. 2024 | 1,1750 | 1,2000 | 1,1280 | 1,1750 | 1,1750 | 2.768.686 |
| 17. Apr. 2024 | 1,2000 | 1,2500 | 1,1500 | 1,1750 | 1,1750 | 9.000.404 |
| 16. Apr. 2024 | 1,2250 | 1,2250 | 1,1500 | 1,2000 | 1,2000 | 7.131.265 |
| 15. Apr. 2024 | 1,2000 | 1,3000 | 1,1500 | 1,2250 | 1,2250 | 8.948.859 |
| 12. Apr. 2024 | 1,1750 | 1,2170 | 1,1500 | 1,2000 | 1,2000 | 7.935.394 |
| 11. Apr. 2024 | 1,1500 | 1,2000 | 1,1410 | 1,1750 | 1,1750 | 2.910.526 |
| 10. Apr. 2024 | 1,1750 | 1,2000 | 1,1000 | 1,1500 | 1,1500 | 4.346.284 |
| 09. Apr. 2024 | 1,2000 | 1,2000 | 1,1000 | 1,1750 | 1,1750 | 5.212.968 |
| 08. Apr. 2024 | 1,1250 | 1,2500 | 1,1000 | 1,2000 | 1,2000 | 16.273.332 |
| 05. Apr. 2024 | 1,1250 | 1,1700 | 1,0670 | 1,1250 | 1,1250 | 9.804.670 |
| 04. Apr. 2024 | 1,1500 | 1,1450 | 1,1100 | 1,1250 | 1,1250 | 13.100.675 |
| 03. Apr. 2024 | 1,1500 | 1,2000 | 1,1000 | 1,1500 | 1,1500 | 8.245.873 |
| 02. Apr. 2024 | 1,1750 | 1,2000 | 1,1320 | 1,1500 | 1,1500 | 5.192.301 |
| 28. März 2024 | 1,2000 | 1,2060 | 1,1500 | 1,1750 | 1,1750 | 4.918.728 |
| 27. März 2024 | 1,1750 | 1,2500 | 1,1500 | 1,2000 | 1,2000 | 12.561.261 |
| 26. März 2024 | 1,2000 | 1,2250 | 1,1500 | 1,1750 | 1,1750 | 5.605.524 |
| 25. März 2024 | 1,1500 | 1,2750 | 1,1500 | 1,2000 | 1,2000 | 16.039.624 |
| 22. März 2024 | 1,1750 | 1,2000 | 1,1000 | 1,1500 | 1,1500 | 6.339.607 |
| 21. März 2024 | 1,1500 | 1,2300 | 1,1500 | 1,1750 | 1,1750 | 13.924.835 |
| 20. März 2024 | 1,1000 | 1,2000 | 1,0660 | 1,1250 | 1,1250 | 9.258.057 |
| 19. März 2024 | 1,1250 | 1,1300 | 1,0710 | 1,1000 | 1,1000 | 2.003.840 |
| 18. März 2024 | 1,1250 | 1,1480 | 1,0500 | 1,1250 | 1,1250 | 16.043.216 |
| 15. März 2024 | 1,1250 | 1,1500 | 1,1000 | 1,1250 | 1,1250 | 1.770.916 |
| 14. März 2024 | 1,1500 | 1,1580 | 1,1000 | 1,1250 | 1,1250 | 5.068.929 |
| 13. März 2024 | 1,1500 | 1,1760 | 1,1050 | 1,1500 | 1,1500 | 4.847.321 |
| 12. März 2024 | 1,2000 | 1,2200 | 1,1330 | 1,1500 | 1,1500 | 7.811.400 |
| 11. März 2024 | 1,2500 | 1,2580 | 1,1500 | 1,2000 | 1,2000 | 15.398.106 |
| 08. März 2024 | 1,2500 | 1,3000 | 1,2000 | 1,2500 | 1,2500 | 7.362.860 |
| 07. März 2024 | 1,2000 | 1,3900 | 1,1830 | 1,2500 | 1,2500 | 39.087.204 |
| 06. März 2024 | 1,2500 | 1,2750 | 1,1800 | 1,2000 | 1,2000 | 6.418.618 |
| 05. März 2024 | 1,1750 | 1,3000 | 1,1500 | 1,2500 | 1,2500 | 6.016.535 |
| 04. März 2024 | 1,2250 | 1,2500 | 1,1500 | 1,1750 | 1,1750 | 7.455.373 |
| 01. März 2024 | 1,2250 | 1,2500 | 1,2000 | 1,2250 | 1,2250 | 5.891.176 |
| 29. Feb. 2024 | 1,3000 | 1,3500 | 1,2000 | 1,2300 | 1,2300 | 26.688.334 |
| 28. Feb. 2024 | 1,3000 | 1,3200 | 1,2000 | 1,2250 | 1,2250 | 12.091.825 |
| 27. Feb. 2024 | 1,1500 | 1,3500 | 1,1810 | 1,2800 | 1,2800 | 26.794.096 |
| 26. Feb. 2024 | 1,1500 | 1,1860 | 1,1000 | 1,1500 | 1,1500 | 5.121.198 |
| 23. Feb. 2024 | 1,1500 | 1,2000 | 1,0800 | 1,1500 | 1,1500 | 9.167.062 |
| 22. Feb. 2024 | 1,2000 | 1,2290 | 1,1120 | 1,1500 | 1,1500 | 18.285.274 |
| 21. Feb. 2024 | 1,1000 | 1,2500 | 1,0500 | 1,2000 | 1,2000 | 17.943.642 |
| 20. Feb. 2024 | 1,0750 | 1,1500 | 1,0670 | 1,1000 | 1,1000 | 4.488.903 |
| 19. Feb. 2024 | 1,1500 | 1,2000 | 1,0500 | 1,0750 | 1,0750 | 4.810.704 |
| 16. Feb. 2024 | 1,1500 | 1,1940 | 1,1000 | 1,1250 | 1,1250 | 12.710.009 |
| 15. Feb. 2024 | 1,2500 | 1,3000 | 1,1380 | 1,1500 | 1,1500 | 12.277.596 |
| 14. Feb. 2024 | 1,1250 | 1,3000 | 1,1000 | 1,2250 | 1,2250 | 29.602.494 |
| 13. Feb. 2024 | 1,0750 | 1,3210 | 1,0500 | 1,1500 | 1,1500 | 34.493.873 |
| 12. Feb. 2024 | 1,1250 | 1,1500 | 1,0500 | 1,0750 | 1,0750 | 5.294.723 |
| 09. Feb. 2024 | 1,1250 | 1,1500 | 1,0500 | 1,1250 | 1,1250 | 9.482.324 |
| 08. Feb. 2024 | 1,1250 | 1,2000 | 1,0610 | 1,1250 | 1,1250 | 15.013.207 |
| 07. Feb. 2024 | 1,1500 | 1,2300 | 1,0500 | 1,2000 | 1,2000 | 12.180.500 |
| 06. Feb. 2024 | 1,0500 | 1,2500 | 1,0150 | 1,1500 | 1,1500 | 31.195.704 |
| 05. Feb. 2024 | 1,1000 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 19.737.566 |
| 02. Feb. 2024 | 1,0750 | 1,1300 | 1,0000 | 1,1000 | 1,1000 | 14.629.615 |
| 01. Feb. 2024 | 1,0250 | 1,1500 | 1,0130 | 1,1000 | 1,1000 | 14.499.866 |
| 31. Jan. 2024 | 1,1500 | 1,1300 | 1,0000 | 1,0250 | 1,0250 | 11.677.118 |
| 30. Jan. 2024 | 1,1750 | 1,2000 | 1,0500 | 1,1500 | 1,1500 | 22.155.313 |
| 29. Jan. 2024 | 1,2000 | 1,2500 | 1,1000 | 1,1600 | 1,1600 | 19.281.651 |
| 26. Jan. 2024 | 1,2750 | 1,3000 | 1,1830 | 1,2000 | 1,2000 | 15.809.309 |
| 25. Jan. 2024 | 1,4000 | 1,4500 | 1,2000 | 1,2500 | 1,2500 | 11.306.789 |
| 24. Jan. 2024 | 1,3250 | 1,4400 | 1,3000 | 1,4000 | 1,4000 | 25.691.636 |
| 23. Jan. 2024 | 1,2250 | 1,4400 | 1,1500 | 1,3250 | 1,3250 | 38.545.018 |
| 22. Jan. 2024 | 1,2250 | 1,2500 | 1,1500 | 1,2250 | 1,2250 | 10.501.332 |
| 19. Jan. 2024 | 1,2250 | 1,2500 | 1,1500 | 1,2500 | 1,2500 | 4.980.294 |
| 18. Jan. 2024 | 1,2250 | 1,2500 | 1,1500 | 1,2250 | 1,2250 | 6.598.105 |
| 17. Jan. 2024 | 1,2500 | 1,2700 | 1,2000 | 1,2250 | 1,2250 | 5.465.413 |
| 16. Jan. 2024 | 1,2250 | 1,2750 | 1,1500 | 1,2500 | 1,2500 | 8.671.677 |
| 15. Jan. 2024 | 1,2700 | 1,3000 | 1,2000 | 1,2250 | 1,2250 | 17.222.997 |
| 12. Jan. 2024 | 1,2750 | 1,3200 | 1,2130 | 1,2500 | 1,2500 | 19.175.148 |
| 11. Jan. 2024 | 1,3500 | 1,3780 | 1,2500 | 1,3000 | 1,3000 | 11.643.843 |
| 10. Jan. 2024 | 1,3500 | 1,3750 | 1,2670 | 1,3250 | 1,3250 | 7.427.899 |
| 09. Jan. 2024 | 1,4000 | 1,3800 | 1,3250 | 1,3500 | 1,3500 | 4.676.796 |
| 08. Jan. 2024 | 1,3500 | 1,4500 | 1,2500 | 1,3500 | 1,3500 | 16.513.789 |
| 05. Jan. 2024 | 1,3250 | 1,4000 | 1,2500 | 1,3250 | 1,3250 | 10.892.553 |
| 04. Jan. 2024 | 1,3000 | 1,4500 | 1,2880 | 1,3000 | 1,3000 | 20.533.601 |
| 03. Jan. 2024 | 1,2750 | 1,3500 | 1,1900 | 1,2750 | 1,2750 | 13.062.343 |
| 02. Jan. 2024 | 1,3500 | 1,3990 | 1,2500 | 1,2750 | 1,2750 | 10.062.180 |
| 29. Dez. 2023 | 1,3000 | 1,4850 | 1,2860 | 1,3500 | 1,3500 | 19.884.878 |
| 28. Dez. 2023 | 1,1750 | 1,4000 | 1,0500 | 1,3750 | 1,3750 | 23.092.483 |
| 27. Dez. 2023 | 1,1750 | 1,2500 | 1,0500 | 1,1750 | 1,1750 | 24.227.911 |
| 22. Dez. 2023 | 1,2500 | 1,3000 | 1,1500 | 1,2000 | 1,2000 | 5.820.945 |
| 21. Dez. 2023 | 1,3000 | 1,3400 | 1,1950 | 1,2500 | 1,2500 | 22.914.213 |
| 20. Dez. 2023 | 1,3500 | 1,3640 | 1,2500 | 1,3000 | 1,3000 | 13.142.709 |
| 19. Dez. 2023 | 1,2750 | 1,3500 | 1,2000 | 1,3500 | 1,3500 | 13.322.532 |
| 18. Dez. 2023 | 1,4000 | 1,4000 | 1,2500 | 1,3000 | 1,3000 | 10.414.334 |
| 15. Dez. 2023 | 1,3750 | 1,4500 | 1,3000 | 1,4000 | 1,4000 | 13.469.409 |
| 14. Dez. 2023 | 1,4250 | 1,4500 | 1,3000 | 1,3750 | 1,3750 | 14.524.575 |
| 13. Dez. 2023 | 1,3500 | 1,4300 | 1,3000 | 1,4000 | 1,4000 | 13.926.678 |
| 12. Dez. 2023 | 1,3250 | 1,4500 | 1,3000 | 1,3000 | 1,3000 | 12.944.447 |
| 11. Dez. 2023 | 1,4000 | 1,5000 | 1,3000 | 1,3250 | 1,3250 | 12.912.230 |
| 08. Dez. 2023 | 1,4000 | 1,5000 | 1,3100 | 1,4000 | 1,4000 | 17.344.281 |
| 07. Dez. 2023 | 1,3250 | 1,4930 | 1,3000 | 1,4000 | 1,4000 | 20.482.754 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
