Geratherm Medical AG GME
XETR · Deutschland · Gesundheitstechnologie
€2,21+0,05 (+2,31 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,21 | +2,31 % | €2,16 | €2,21 | €2,07 | 3,44K |
| 2026-09-30 | €2,16 | -6,49 % | €2,30 | €2,40 | €2,16 | 102 |
| 2026-09-29 | €2,31 | -1,70 % | €2,32 | €2,40 | €2,23 | 1,56K |
| 2026-09-28 | €2,35 | +1,73 % | €2,34 | €2,35 | €2,34 | 0 |
| 2026-09-25 | €2,31 | -0,86 % | €2,31 | €2,31 | €2,30 | 366 |
| 2026-09-24 | €2,33 | -0,43 % | €2,32 | €2,33 | €2,32 | 0 |
| 2026-09-23 | €2,34 | -2,50 % | €2,40 | €2,40 | €2,34 | 710 |
| 2026-09-22 | €2,40 | -2,04 % | €2,45 | €2,45 | €2,40 | 0 |
| 2026-09-21 | €2,45 | 0,00 % | €2,45 | €2,45 | €2,45 | 130 |
| 2026-09-18 | €2,45 | 0,00 % | €2,45 | €2,45 | €2,45 | 0 |
| 2026-09-17 | €2,45 | 0,00 % | €2,45 | €2,49 | €2,45 | 210 |
| 2026-09-16 | €2,45 | 0,00 % | €2,45 | €2,45 | €2,45 | 0 |
| 2026-09-15 | €2,45 | 0,00 % | €2,45 | €2,45 | €2,39 | 3 |
| 2026-09-14 | €2,45 | 0,00 % | €2,45 | €2,45 | €2,45 | 0 |
| 2026-09-11 | €2,45 | 0,00 % | €2,50 | €2,50 | €2,45 | 3 |
| 2026-09-10 | €2,45 | -0,81 % | €2,45 | €2,45 | €2,45 | 0 |
| 2026-09-09 | €2,47 | 0,00 % | €2,47 | €2,47 | €2,47 | 0 |
| 2026-09-08 | €2,47 | -1,20 % | €2,51 | €2,52 | €2,47 | 0 |
| 2026-09-07 | €2,50 | -1,19 % | €2,55 | €2,64 | €2,42 | 2,94K |
| 2026-09-04 | €2,53 | -1,17 % | €2,50 | €2,53 | €2,50 | 2,20K |
| 2026-09-03 | €2,56 | -1,16 % | €2,47 | €2,64 | €2,47 | 110 |
| 2026-09-02 | €2,59 | +1,17 % | €2,64 | €2,67 | €2,59 | 56 |
| 2026-09-01 | €2,56 | +1,99 % | €2,68 | €2,68 | €2,56 | 4 |
| 2026-08-31 | €2,51 | 0,00 % | €2,51 | €2,51 | €2,51 | 0 |
| 2026-08-28 | €2,51 | +0,40 % | €2,51 | €2,51 | €2,51 | 0 |
| 2026-08-27 | €2,50 | +0,81 % | €2,50 | €2,50 | €2,50 | 0 |
| 2026-08-26 | €2,48 | -3,88 % | €2,47 | €2,48 | €2,45 | 202 |
| 2026-08-25 | €2,58 | +0,78 % | €2,63 | €2,63 | €2,58 | 240 |
| 2026-08-24 | €2,56 | -1,16 % | €2,56 | €2,56 | €2,56 | 0 |
| 2026-08-21 | €2,59 | -2,26 % | €2,65 | €2,65 | €2,59 | 15 |
| 2026-08-20 | €2,65 | +4,74 % | €2,65 | €2,65 | €2,65 | 23 |
| 2026-08-19 | €2,53 | -1,56 % | €2,53 | €2,53 | €2,53 | 0 |
| 2026-08-18 | €2,57 | -0,77 % | €2,65 | €2,65 | €2,57 | 6 |
| 2026-08-17 | €2,59 | +0,78 % | €2,65 | €2,65 | €2,59 | 2 |
| 2026-08-14 | €2,57 | 0,00 % | €2,51 | €2,61 | €2,51 | 456 |
| 2026-08-13 | €2,57 | 0,00 % | €2,65 | €2,65 | €2,57 | 1 |
| 2026-08-12 | €2,57 | -0,77 % | €2,65 | €2,65 | €2,57 | 3 |
| 2026-08-11 | €2,59 | +1,17 % | €2,52 | €2,59 | €2,52 | 11 |
| 2026-08-10 | €2,56 | -0,78 % | €2,56 | €2,56 | €2,56 | 0 |
| 2026-08-07 | €2,58 | +2,79 % | €2,58 | €2,58 | €2,58 | 0 |
| 2026-08-06 | €2,51 | -5,99 % | €2,79 | €2,79 | €2,51 | 2,96K |
| 2026-08-05 | €2,67 | +0,75 % | €2,60 | €2,67 | €2,60 | 4 |
| 2026-08-04 | €2,65 | -0,75 % | €2,76 | €2,76 | €2,65 | 2 |
| 2026-08-03 | €2,67 | +1,52 % | €2,73 | €2,73 | €2,67 | 54 |
| 2026-07-31 | €2,63 | +0,38 % | €2,70 | €2,70 | €2,60 | 93 |
| 2026-07-30 | €2,62 | +2,75 % | €2,60 | €2,62 | €2,60 | 8 |
| 2026-07-29 | €2,55 | -1,92 % | €2,66 | €2,66 | €2,55 | 262 |
| 2026-07-28 | €2,60 | -1,89 % | €2,60 | €2,60 | €2,60 | 0 |
| 2026-07-27 | €2,65 | -2,57 % | €2,50 | €2,66 | €2,50 | 403 |
| 2026-07-24 | €2,72 | +3,82 % | €2,78 | €2,78 | €2,72 | 2 |
| 2026-07-23 | €2,62 | -1,50 % | €2,60 | €2,62 | €2,60 | 174 |
| 2026-07-22 | €2,66 | -1,48 % | €2,60 | €2,66 | €2,60 | 300 |
| 2026-07-21 | €2,70 | +0,37 % | €2,70 | €2,70 | €2,70 | 0 |
| 2026-07-20 | €2,69 | +1,13 % | €2,69 | €2,69 | €2,69 | 0 |
| 2026-07-17 | €2,66 | -2,56 % | €2,60 | €2,66 | €2,60 | 126 |
| 2026-07-16 | €2,73 | +0,74 % | €2,78 | €2,78 | €2,73 | 1,01K |
| 2026-07-15 | €2,71 | +0,37 % | €2,71 | €2,71 | €2,71 | 0 |
| 2026-07-14 | €2,70 | +0,75 % | €2,68 | €2,70 | €2,68 | 4 |
| 2026-07-13 | €2,68 | -3,25 % | €2,73 | €2,73 | €2,64 | 358 |
| 2026-07-10 | €2,77 | +1,47 % | €2,81 | €2,81 | €2,77 | 351 |
| 2026-07-09 | €2,73 | 0,00 % | €2,73 | €2,73 | €2,73 | 0 |
| 2026-07-08 | €2,73 | -1,09 % | €2,73 | €2,73 | €2,71 | 74 |
| 2026-07-07 | €2,76 | +2,22 % | €2,79 | €2,79 | €2,76 | 4 |
| 2026-07-06 | €2,70 | -0,74 % | €2,73 | €2,73 | €2,64 | 381 |
| 2026-07-03 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-07-02 | €2,72 | -0,37 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-07-01 | €2,73 | +0,37 % | €2,79 | €2,79 | €2,73 | 88 |
| 2026-06-30 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-06-29 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 100 |
| 2026-06-26 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-06-25 | €2,72 | +0,74 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-06-24 | €2,70 | -1,10 % | €2,64 | €2,70 | €2,64 | 63 |
| 2026-06-23 | €2,73 | 0,00 % | €2,66 | €2,79 | €2,66 | 873 |
| 2026-06-22 | €2,73 | 0,00 % | €2,73 | €2,73 | €2,73 | 0 |
| 2026-06-19 | €2,73 | 0,00 % | €2,73 | €2,73 | €2,73 | 0 |
| 2026-06-18 | €2,73 | 0,00 % | €2,73 | €2,73 | €2,73 | 0 |
| 2026-06-17 | €2,73 | 0,00 % | €2,73 | €2,73 | €2,73 | 0 |
| 2026-06-16 | €2,73 | -1,44 % | €2,67 | €2,73 | €2,66 | 503 |
| 2026-06-15 | €2,77 | +1,47 % | €2,70 | €2,80 | €2,70 | 1,30K |
| 2026-06-12 | €2,73 | -1,09 % | €2,73 | €2,73 | €2,73 | 0 |
| 2026-06-11 | €2,76 | -1,43 % | €2,76 | €2,76 | €2,76 | 0 |
| 2026-06-10 | €2,80 | +2,56 % | €2,79 | €2,80 | €2,79 | 633 |
| 2026-06-09 | €2,73 | +0,74 % | €2,73 | €2,73 | €2,73 | 0 |
| 2026-06-08 | €2,71 | -3,21 % | €2,67 | €2,71 | €2,67 | 16 |
| 2026-06-05 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 0 |
| 2026-06-04 | €2,80 | +2,56 % | €2,89 | €2,89 | €2,80 | 6 |
| 2026-06-03 | €2,73 | +0,74 % | €2,73 | €2,73 | €2,73 | 0 |
| 2026-06-02 | €2,71 | -3,21 % | €2,87 | €2,87 | €2,68 | 134 |
| 2026-06-01 | €2,80 | 0,00 % | €2,83 | €3,01 | €2,75 | 4,07K |
| 2026-05-29 | €2,80 | -0,71 % | €2,80 | €2,80 | €2,80 | 0 |