GEKTERNA.ATGEKTERNA.AT
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $27.68 | $29.50 | $27.66 | $29.48 | 798,875 |
| 1/14/2026 | $25.54 | $27.64 | $25.54 | $27.54 | 909,179 |
| 1/13/2026 | $25.70 | $25.76 | $25.50 | $25.50 | 115,007 |
| 1/12/2026 | $25.80 | $25.90 | $25.60 | $25.76 | 135,205 |
| 1/9/2026 | $25.80 | $25.84 | $25.58 | $25.80 | 165,454 |
| 1/8/2026 | $25.78 | $25.96 | $25.44 | $25.84 | 195,282 |
| 1/7/2026 | $25.40 | $25.78 | $25.40 | $25.64 | 141,341 |
| 1/5/2026 | $25.48 | $25.56 | $25.28 | $25.40 | 49,957 |
| 1/2/2026 | $25.30 | $25.80 | $25.30 | $25.48 | 130,849 |
| 12/31/2025 | $25.40 | $25.56 | $25.38 | $25.42 | 81,370 |
| 12/30/2025 | $25.44 | $25.60 | $25.38 | $25.40 | 144,885 |
| 12/29/2025 | $25.04 | $25.32 | $24.98 | $25.26 | 221,632 |
| 12/23/2025 | $25.16 | $25.20 | $24.92 | $25.04 | 99,868 |
| 12/22/2025 | $24.84 | $25.10 | $24.76 | $25.10 | 122,382 |
| 12/19/2025 | $24.82 | $25.08 | $24.64 | $24.84 | 145,516 |
| 12/18/2025 | $24.90 | $25.08 | $24.54 | $24.64 | 129,457 |
| 12/17/2025 | $25.26 | $25.26 | $24.90 | $24.90 | 322,193 |
| 12/16/2025 | $25.20 | $25.28 | $24.76 | $25.08 | 188,637 |
| 12/15/2025 | $25.14 | $25.30 | $24.98 | $25.20 | 145,396 |
| 12/12/2025 | $24.94 | $25.26 | $24.86 | $25.14 | 227,659 |
| 12/11/2025 | $25.18 | $25.20 | $24.98 | $25.06 | 112,561 |
| 12/10/2025 | $25.30 | $25.38 | $24.94 | $25.18 | 119,913 |
| 12/9/2025 | $25.40 | $25.56 | $25.30 | $25.40 | 337,438 |
| 12/8/2025 | $25.36 | $25.58 | $25.30 | $25.50 | 395,813 |
| 12/5/2025 | $25.00 | $25.38 | $25.00 | $25.36 | 212,180 |
| 12/4/2025 | $24.90 | $25.10 | $24.90 | $25.00 | 117,431 |
| 12/3/2025 | $25.06 | $25.22 | $24.82 | $24.82 | 174,858 |
| 12/2/2025 | $24.88 | $25.12 | $24.82 | $25.06 | 195,395 |
| 12/1/2025 | $24.88 | $24.90 | $24.52 | $24.64 | 52,041 |
| 11/28/2025 | $24.88 | $25.12 | $24.70 | $24.84 | 107,322 |
| 11/27/2025 | $24.62 | $24.92 | $24.60 | $24.88 | 166,010 |
| 11/26/2025 | $24.30 | $24.62 | $24.26 | $24.50 | 165,363 |
| 11/25/2025 | $23.98 | $24.36 | $23.98 | $24.30 | 88,623 |
| 11/24/2025 | $24.14 | $24.30 | $24.08 | $24.22 | 156,593 |
| 11/21/2025 | $24.24 | $24.24 | $23.86 | $24.16 | 114,015 |
| 11/20/2025 | $24.04 | $24.36 | $24.04 | $24.24 | 239,001 |
| 11/19/2025 | $23.40 | $24.28 | $23.40 | $24.04 | 158,061 |
| 11/18/2025 | $23.78 | $23.78 | $23.24 | $23.40 | 154,069 |
| 11/17/2025 | $24.28 | $24.48 | $23.96 | $23.96 | 101,957 |
| 11/14/2025 | $24.16 | $24.28 | $23.90 | $24.00 | 235,090 |
| 11/13/2025 | $24.12 | $24.36 | $23.98 | $24.22 | 197,143 |
| 11/12/2025 | $23.50 | $24.14 | $23.50 | $24.08 | 238,372 |
| 11/11/2025 | $23.00 | $23.56 | $23.00 | $23.46 | 278,784 |
| 11/10/2025 | $23.18 | $23.36 | $23.00 | $23.12 | 133,414 |
| 11/7/2025 | $23.16 | $23.16 | $22.50 | $23.02 | 86,930 |
| 11/6/2025 | $22.96 | $23.00 | $22.86 | $23.00 | 50,415 |
| 11/5/2025 | $23.02 | $23.24 | $22.84 | $23.06 | 52,935 |
| 11/4/2025 | $23.04 | $23.04 | $22.70 | $23.02 | 74,980 |
| 11/3/2025 | $23.18 | $23.26 | $22.96 | $23.04 | 101,841 |
| 10/31/2025 | $23.26 | $23.26 | $22.78 | $23.18 | 186,162 |
| 10/30/2025 | $23.40 | $23.44 | $22.98 | $23.08 | 132,770 |
| 10/29/2025 | $23.26 | $23.40 | $23.02 | $23.40 | 212,017 |
| 10/27/2025 | $23.28 | $23.28 | $22.98 | $23.00 | 62,426 |
| 10/24/2025 | $23.22 | $23.28 | $23.06 | $23.10 | 104,573 |
| 10/23/2025 | $22.98 | $23.22 | $22.80 | $23.22 | 195,990 |
| 10/22/2025 | $22.72 | $22.96 | $22.64 | $22.84 | 113,153 |
| 10/21/2025 | $22.80 | $22.92 | $22.50 | $22.72 | 100,175 |
| 10/20/2025 | $22.80 | $23.04 | $22.50 | $22.80 | 83,090 |
| 10/17/2025 | $23.08 | $23.08 | $22.24 | $22.80 | 349,215 |