Comparing Back to the side-by-side chart ↗
GemLife Communities Group (GLF.AU) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.04 | 4.06 | 3.99 | 4.04 | +1.00% | 915,128 |
| 2026-10-15 | 4.20 | 4.22 | 3.91 | 4.00 | -5.44% | 482,431 |
| 2026-10-14 | 4.30 | 4.30 | 4.17 | 4.23 | -1.63% | 456,925 |
| 2026-10-13 | 4.40 | 4.40 | 4.24 | 4.30 | -2.27% | 961,218 |
| 2026-10-12 | 4.40 | 4.42 | 4.35 | 4.40 | -1.12% | 315,919 |
| 2026-10-09 | 4.38 | 4.46 | 4.37 | 4.45 | +0.00% | 290,274 |
| 2026-10-08 | 4.45 | 4.50 | 4.43 | 4.45 | +0.00% | 228,848 |
| 2026-10-07 | 4.47 | 4.50 | 4.44 | 4.45 | -0.45% | 156,033 |
| 2026-10-06 | 4.49 | 4.55 | 4.45 | 4.47 | -0.22% | 353,910 |
| 2026-10-05 | 4.53 | 4.53 | 4.41 | 4.48 | -0.88% | 121,088 |
| 2026-10-02 | 4.40 | 4.58 | 4.40 | 4.52 | -1.09% | 357,680 |
| 2026-10-01 | 4.62 | 4.62 | 4.44 | 4.57 | +0.88% | 222,835 |
| 2026-09-30 | 4.40 | 4.60 | 4.40 | 4.53 | +0.67% | 351,440 |
| 2026-09-29 | 4.50 | 4.54 | 4.47 | 4.50 | +0.00% | 333,751 |
| 2026-09-28 | 4.42 | 4.52 | 4.41 | 4.50 | +2.04% | 275,346 |
| 2026-09-25 | 4.50 | 4.50 | 4.39 | 4.41 | -2.00% | 253,827 |
| 2026-09-24 | 4.51 | 4.53 | 4.39 | 4.50 | -0.66% | 593,169 |
| 2026-09-23 | 4.55 | 4.55 | 4.47 | 4.53 | +0.22% | 167,970 |
| 2026-09-22 | 4.47 | 4.52 | 4.44 | 4.52 | +1.12% | 329,275 |
| 2026-09-21 | 4.35 | 4.56 | 4.35 | 4.47 | -3.25% | 774,079 |
| 2026-09-18 | 4.26 | 4.62 | 4.26 | 4.62 | +6.21% | 1,962,526 |
| 2026-09-17 | 4.43 | 4.43 | 4.25 | 4.35 | +2.35% | 528,765 |
| 2026-09-16 | 4.21 | 4.30 | 4.18 | 4.25 | +0.95% | 1,286,984 |
| 2026-09-15 | 4.29 | 4.35 | 4.21 | 4.21 | -1.86% | 471,627 |
| 2026-09-14 | 4.31 | 4.42 | 4.27 | 4.29 | -1.83% | 505,845 |
| 2026-09-11 | 4.31 | 4.41 | 4.16 | 4.37 | +0.00% | 402,236 |
| 2026-09-10 | 4.36 | 4.38 | 4.19 | 4.37 | -0.68% | 1,358,538 |
| 2026-09-09 | 4.58 | 4.58 | 4.40 | 4.40 | -4.35% | 380,402 |
| 2026-09-08 | 4.98 | 4.98 | 4.60 | 4.60 | -0.86% | 2,837,437 |
| 2026-09-07 | 4.55 | 4.67 | 4.55 | 4.64 | +1.31% | 281,739 |
| 2026-09-04 | 4.58 | 4.61 | 4.55 | 4.58 | -0.43% | 882,350 |
| 2026-09-03 | 4.55 | 4.62 | 4.51 | 4.60 | +0.44% | 378,989 |
| 2026-09-02 | 4.53 | 4.62 | 4.50 | 4.58 | +1.10% | 595,909 |
| 2026-09-01 | 4.63 | 4.63 | 4.48 | 4.53 | -2.16% | 418,813 |
| 2026-08-31 | 4.65 | 4.70 | 4.58 | 4.63 | -1.49% | 1,416,836 |
| 2026-08-28 | 4.81 | 4.81 | 4.61 | 4.70 | -2.89% | 1,636,032 |
| 2026-08-27 | 4.90 | 4.92 | 4.79 | 4.84 | -1.22% | 635,835 |
| 2026-08-26 | 4.94 | 4.95 | 4.88 | 4.90 | -0.81% | 656,439 |
| 2026-08-25 | 4.91 | 5.04 | 4.91 | 4.94 | +0.00% | 1,177,099 |
| 2026-08-24 | 5.06 | 5.14 | 4.89 | 4.94 | +0.82% | 1,343,595 |
| 2026-08-21 | 4.70 | 4.96 | 4.70 | 4.90 | +6.52% | 1,608,787 |
| 2026-08-20 | 4.55 | 4.64 | 4.54 | 4.60 | +1.32% | 113,476 |
| 2026-08-19 | 4.39 | 4.59 | 4.39 | 4.54 | +0.89% | 288,283 |
| 2026-08-18 | 4.49 | 4.55 | 4.38 | 4.50 | +0.00% | 449,244 |
| 2026-08-17 | 4.47 | 4.51 | 4.38 | 4.50 | +0.67% | 456,427 |
| 2026-08-14 | 4.45 | 4.50 | 4.40 | 4.47 | -0.45% | 254,381 |
| 2026-08-13 | 4.42 | 4.53 | 4.36 | 4.49 | +2.28% | 326,634 |
| 2026-08-12 | 4.50 | 4.52 | 4.34 | 4.39 | -1.13% | 245,378 |
| 2026-08-11 | 4.42 | 4.48 | 4.39 | 4.44 | +0.45% | 2,183,362 |
| 2026-08-10 | 4.44 | 4.46 | 4.39 | 4.42 | -0.45% | 389,070 |
| 2026-08-07 | 4.45 | 4.48 | 4.36 | 4.44 | +0.45% | 183,860 |
| 2026-08-06 | 4.50 | 4.50 | 4.40 | 4.42 | -1.78% | 215,152 |
| 2026-08-05 | 4.55 | 4.57 | 4.47 | 4.50 | +0.00% | 506,433 |
| 2026-08-04 | 4.46 | 4.54 | 4.44 | 4.50 | +0.67% | 325,428 |
| 2026-08-03 | 4.43 | 4.47 | 4.27 | 4.47 | +1.36% | 710,316 |
| 2026-07-31 | 4.30 | 4.47 | 4.30 | 4.41 | +2.32% | 315,117 |
| 2026-07-30 | 4.38 | 4.40 | 4.25 | 4.31 | -1.82% | 386,356 |
| 2026-07-29 | 4.37 | 4.50 | 4.37 | 4.39 | +0.46% | 636,389 |
| 2026-07-28 | 4.29 | 4.43 | 4.29 | 4.37 | +1.86% | 181,007 |
| 2026-07-27 | 4.28 | 4.38 | 4.25 | 4.29 | -0.23% | 224,830 |
| 2026-07-24 | 4.34 | 4.36 | 4.28 | 4.30 | -1.60% | 149,510 |
| 2026-07-23 | 4.43 | 4.51 | 4.35 | 4.37 | -0.23% | 318,971 |
| 2026-07-22 | 4.35 | 4.44 | 4.32 | 4.38 | +0.69% | 367,609 |
| 2026-07-21 | 4.43 | 4.43 | 4.34 | 4.35 | -1.81% | 190,632 |
| 2026-07-20 | 4.43 | 4.47 | 4.40 | 4.43 | -0.45% | 92,230 |
| 2026-07-17 | 4.39 | 4.47 | 4.39 | 4.45 | +0.91% | 106,600 |
| 2026-07-16 | 4.38 | 4.47 | 4.36 | 4.41 | +0.46% | 151,553 |
| 2026-07-15 | 4.49 | 4.49 | 4.36 | 4.39 | -2.23% | 636,353 |
| 2026-07-14 | 4.47 | 4.54 | 4.40 | 4.49 | -0.22% | 390,029 |
| 2026-07-13 | 4.58 | 4.60 | 4.49 | 4.50 | -1.75% | 152,671 |
| 2026-07-10 | 4.58 | 4.62 | 4.52 | 4.58 | -0.22% | 137,976 |
| 2026-07-09 | 4.56 | 4.62 | 4.54 | 4.59 | -0.22% | 326,087 |
| 2026-07-08 | 4.69 | 4.69 | 4.51 | 4.60 | -0.22% | 163,548 |
| 2026-07-07 | 4.61 | 4.65 | 4.52 | 4.61 | -0.22% | 211,922 |
| 2026-07-06 | 4.69 | 4.69 | 4.57 | 4.62 | +1.54% | 333,143 |
| 2026-07-03 | 4.68 | 4.70 | 4.48 | 4.55 | +1.34% | 149,605 |
| 2026-07-02 | 4.70 | 4.70 | 4.47 | 4.49 | -1.54% | 328,287 |
| 2026-07-01 | 4.63 | 4.63 | 4.50 | 4.56 | -0.87% | 614,046 |
| 2026-06-30 | 4.61 | 4.69 | 4.60 | 4.60 | -0.65% | 438,599 |
| 2026-06-29 | 4.51 | 4.68 | 4.50 | 4.63 | +1.98% | 184,436 |
| 2026-06-26 | 4.57 | 4.60 | 4.53 | 4.54 | -1.09% | 266,430 |
| 2026-06-25 | 4.55 | 4.68 | 4.48 | 4.59 | +0.44% | 358,276 |
| 2026-06-24 | 4.58 | 4.68 | 4.57 | 4.57 | -1.93% | 659,359 |
| 2026-06-23 | 4.71 | 4.79 | 4.63 | 4.66 | -1.06% | 680,420 |
| 2026-06-22 | 4.75 | 4.81 | 4.69 | 4.71 | -0.84% | 393,475 |
| 2026-06-19 | 4.65 | 4.75 | 4.56 | 4.75 | +1.71% | 1,439,246 |
| 2026-06-18 | 4.70 | 4.72 | 4.61 | 4.67 | -1.06% | 792,922 |
| 2026-06-17 | 4.77 | 4.79 | 4.61 | 4.72 | +0.00% | 323,963 |
| 2026-06-16 | 4.88 | 4.88 | 4.67 | 4.72 | +0.85% | 506,736 |
| 2026-06-15 | 4.63 | 4.77 | 4.62 | 4.68 | +3.54% | 728,227 |
| 2026-06-12 | 4.50 | 4.60 | 4.49 | 4.52 | +1.12% | 1,456,615 |
| 2026-06-11 | 4.60 | 4.64 | 4.45 | 4.47 | -2.61% | 1,604,854 |
| 2026-06-10 | 4.60 | 4.67 | 4.53 | 4.59 | -0.22% | 624,424 |
| 2026-06-09 | 4.60 | 4.66 | 4.45 | 4.60 | -4.17% | 1,341,338 |
| 2026-06-05 | 4.67 | 4.89 | 4.67 | 4.80 | +2.13% | 616,135 |
| 2026-06-04 | 4.65 | 4.84 | 4.65 | 4.70 | +1.73% | 1,773,893 |
| 2026-06-03 | 4.58 | 4.65 | 4.56 | 4.62 | +0.43% | 2,263,890 |
| 2026-06-02 | 4.62 | 4.69 | 4.51 | 4.60 | -0.22% | 2,106,222 |
| 2026-06-01 | 4.69 | 4.70 | 4.51 | 4.61 | -3.15% | 887,426 |
| 2026-05-29 | 4.50 | 4.76 | 4.44 | 4.76 | +3.70% | 2,101,144 |
| 2026-05-28 | 4.50 | 4.69 | 4.50 | 4.59 | -1.29% | 476,110 |
| 2026-05-27 | 4.67 | 4.70 | 4.57 | 4.65 | -1.06% | 1,629,850 |
| 2026-05-26 | 4.66 | 4.70 | 4.57 | 4.70 | +1.29% | 297,779 |
| 2026-05-25 | 4.60 | 4.67 | 4.58 | 4.64 | -0.85% | 651,378 |
| 2026-05-22 | 4.70 | 4.78 | 4.64 | 4.68 | -0.43% | 432,442 |
| 2026-05-21 | 4.40 | 4.70 | 4.40 | 4.70 | +3.98% | 659,874 |
| 2026-05-20 | 4.33 | 4.53 | 4.27 | 4.52 | +4.63% | 5,906,490 |
| 2026-05-19 | 4.45 | 4.46 | 4.29 | 4.32 | -2.04% | 4,601,820 |
| 2026-05-18 | 4.55 | 4.67 | 4.35 | 4.41 | -2.22% | 744,165 |
| 2026-05-15 | 4.53 | 4.58 | 4.44 | 4.51 | +1.12% | 343,956 |
| 2026-05-14 | 4.40 | 4.47 | 4.34 | 4.46 | +1.36% | 162,067 |
| 2026-05-13 | 4.52 | 4.53 | 4.38 | 4.40 | -2.87% | 431,572 |
| 2026-05-12 | 4.55 | 4.55 | 4.38 | 4.53 | -0.44% | 396,028 |
| 2026-05-11 | 4.54 | 4.55 | 4.44 | 4.55 | +0.22% | 405,616 |
| 2026-05-08 | 4.60 | 4.60 | 4.54 | 4.54 | -1.30% | 487,657 |
| 2026-05-07 | 4.60 | 4.71 | 4.52 | 4.60 | -0.65% | 873,723 |
| 2026-05-06 | 4.60 | 4.66 | 4.55 | 4.63 | +0.22% | 668,638 |
| 2026-05-05 | 4.65 | 4.73 | 4.50 | 4.62 | -1.49% | 433,222 |
| 2026-05-04 | 4.60 | 4.75 | 4.60 | 4.69 | -1.05% | 499,257 |
| 2026-05-01 | 4.63 | 4.82 | 4.58 | 4.74 | +1.94% | 439,211 |
| 2026-04-30 | 4.70 | 4.70 | 4.55 | 4.65 | -1.06% | 243,341 |
| 2026-04-29 | 4.63 | 4.77 | 4.60 | 4.70 | +0.64% | 422,531 |
| 2026-04-28 | 4.65 | 4.72 | 4.58 | 4.67 | +0.21% | 411,535 |
| 2026-04-27 | 4.75 | 4.75 | 4.60 | 4.66 | +0.22% | 165,110 |
| 2026-04-24 | 4.75 | 4.76 | 4.61 | 4.65 | -1.27% | 482,263 |
| 2026-04-23 | 4.72 | 4.74 | 4.53 | 4.71 | +0.43% | 641,054 |
| 2026-04-22 | 4.70 | 4.73 | 4.59 | 4.69 | +2.18% | 410,521 |
| 2026-04-21 | 4.66 | 4.70 | 4.53 | 4.59 | +0.44% | 439,732 |
| 2026-04-20 | 4.57 | 4.64 | 4.44 | 4.57 | +1.33% | 380,553 |
| 2026-04-17 | 4.47 | 4.54 | 4.39 | 4.51 | +2.73% | 628,389 |
| 2026-04-16 | 4.38 | 4.47 | 4.37 | 4.39 | +0.69% | 309,276 |
| 2026-04-15 | 4.38 | 4.45 | 4.33 | 4.36 | +0.69% | 539,791 |
| 2026-04-14 | 4.35 | 4.42 | 4.24 | 4.33 | +0.70% | 458,678 |
| 2026-04-13 | 4.30 | 4.36 | 4.24 | 4.30 | +0.00% | 1,394,337 |
| 2026-04-10 | 4.34 | 4.40 | 4.22 | 4.30 | -0.46% | 455,072 |
| 2026-04-09 | 4.48 | 4.48 | 4.27 | 4.32 | -1.37% | 1,188,716 |
| 2026-04-08 | 4.42 | 4.43 | 4.30 | 4.38 | +4.29% | 924,640 |
| 2026-04-07 | 4.37 | 4.40 | 4.20 | 4.20 | -2.10% | 1,131,924 |
| 2026-04-02 | 4.50 | 4.51 | 4.25 | 4.29 | -3.38% | 1,040,008 |
| 2026-04-01 | 4.44 | 4.48 | 4.25 | 4.44 | +0.00% | 3,490,853 |
| 2026-03-31 | 4.60 | 4.60 | 4.33 | 4.44 | -0.22% | 483,800 |
| 2026-03-30 | 4.60 | 4.60 | 4.37 | 4.45 | -3.26% | 913,019 |
| 2026-03-27 | 4.66 | 4.66 | 4.55 | 4.60 | -0.22% | 588,942 |
| 2026-03-26 | 4.82 | 4.82 | 4.60 | 4.61 | -2.54% | 658,471 |
| 2026-03-25 | 4.74 | 4.77 | 4.68 | 4.73 | +1.07% | 544,235 |
| 2026-03-24 | 4.80 | 4.88 | 4.68 | 4.68 | -1.27% | 454,138 |
| 2026-03-23 | 4.76 | 4.79 | 4.53 | 4.74 | -1.25% | 1,526,642 |
| 2026-03-20 | 4.98 | 5.04 | 4.72 | 4.80 | -4.00% | 10,402,769 |
| 2026-03-19 | 5.01 | 5.04 | 4.94 | 5.00 | -0.40% | 752,526 |
| 2026-03-18 | 5.05 | 5.12 | 4.89 | 5.02 | +1.21% | 2,055,998 |
| 2026-03-17 | 4.96 | 5.00 | 4.89 | 4.96 | +0.61% | 538,567 |
| 2026-03-16 | 5.00 | 5.01 | 4.88 | 4.93 | -1.40% | 647,104 |
| 2026-03-13 | 5.06 | 5.08 | 4.90 | 5.00 | +0.00% | 848,834 |
| 2026-03-12 | 4.99 | 5.05 | 4.98 | 5.00 | -0.99% | 676,443 |
| 2026-03-11 | 5.02 | 5.10 | 4.98 | 5.05 | +0.60% | 752,188 |
| 2026-03-10 | 5.00 | 5.10 | 5.00 | 5.02 | +1.41% | 2,260,766 |
| 2026-03-09 | 5.05 | 5.09 | 4.92 | 4.95 | -2.94% | 775,612 |
| 2026-03-06 | 5.05 | 5.11 | 5.00 | 5.10 | -0.97% | 412,598 |
| 2026-03-05 | 5.10 | 5.20 | 5.07 | 5.15 | +0.00% | 334,534 |
| 2026-03-04 | 5.27 | 5.28 | 5.15 | 5.15 | -2.28% | 206,792 |
| 2026-03-03 | 5.20 | 5.31 | 5.14 | 5.27 | +1.35% | 391,497 |
| 2026-03-02 | 5.34 | 5.35 | 5.20 | 5.20 | -2.80% | 277,866 |
| 2026-02-27 | 5.32 | 5.35 | 5.24 | 5.35 | +0.94% | 761,259 |
| 2026-02-26 | 5.30 | 5.37 | 5.26 | 5.30 | +0.00% | 419,289 |
| 2026-02-25 | 5.23 | 5.40 | 5.23 | 5.30 | +3.92% | 2,616,569 |
| 2026-02-24 | 5.08 | 5.14 | 5.05 | 5.10 | +0.39% | 321,486 |
| 2026-02-23 | 5.09 | 5.15 | 4.98 | 5.08 | -0.59% | 2,697,303 |
| 2026-02-20 | 5.00 | 5.23 | 5.00 | 5.11 | -1.16% | 397,453 |
| 2026-02-19 | 5.00 | 5.22 | 4.92 | 5.17 | +2.99% | 348,101 |
| 2026-02-18 | 5.01 | 5.08 | 4.94 | 5.02 | +0.80% | 663,122 |
| 2026-02-17 | 5.00 | 5.08 | 4.96 | 4.98 | -1.19% | 188,660 |
| 2026-02-16 | 5.14 | 5.17 | 4.96 | 5.04 | -0.20% | 435,942 |
| 2026-02-13 | 4.96 | 5.10 | 4.91 | 5.05 | +2.64% | 341,255 |
| 2026-02-12 | 4.97 | 5.04 | 4.82 | 4.92 | +1.23% | 733,944 |
| 2026-02-11 | 4.84 | 5.05 | 4.84 | 4.86 | +1.04% | 629,710 |
| 2026-02-10 | 4.88 | 4.88 | 4.70 | 4.81 | -0.82% | 338,689 |
| 2026-02-09 | 4.90 | 4.91 | 4.79 | 4.85 | +0.41% | 377,350 |
| 2026-02-06 | 4.80 | 5.00 | 4.67 | 4.83 | -1.23% | 391,778 |
| 2026-02-05 | 5.08 | 5.10 | 4.82 | 4.89 | -3.36% | 941,342 |
| 2026-02-04 | 5.00 | 5.07 | 4.92 | 5.06 | +1.00% | 402,579 |
| 2026-02-03 | 4.92 | 5.09 | 4.91 | 5.01 | +0.20% | 189,607 |
| 2026-02-02 | 5.05 | 5.10 | 4.95 | 5.00 | -0.60% | 400,502 |
| 2026-01-30 | 5.05 | 5.13 | 5.02 | 5.03 | -0.59% | 313,410 |
| 2026-01-29 | 5.11 | 5.11 | 5.06 | 5.06 | -0.78% | 175,358 |
| 2026-01-28 | 5.17 | 5.17 | 5.07 | 5.10 | -0.78% | 149,475 |
| 2026-01-27 | 5.21 | 5.21 | 5.11 | 5.14 | -1.15% | 294,186 |
| 2026-01-23 | 5.18 | 5.24 | 5.14 | 5.20 | +0.39% | 517,832 |
| 2026-01-22 | 5.07 | 5.19 | 5.07 | 5.18 | +0.78% | 295,475 |
| 2026-01-21 | 5.18 | 5.20 | 5.14 | 5.14 | -0.39% | 308,121 |
| 2026-01-20 | 5.10 | 5.20 | 5.08 | 5.16 | +0.39% | 296,106 |
| 2026-01-19 | 5.08 | 5.20 | 5.06 | 5.14 | +0.98% | 319,178 |
| 2026-01-16 | 5.10 | 5.18 | 5.05 | 5.09 | +0.00% | 647,096 |
| 2026-01-15 | 5.10 | 5.13 | 4.99 | 5.09 | -0.20% | 251,953 |
| 2026-01-14 | 5.13 | 5.13 | 4.98 | 5.10 | +2.62% | 430,614 |
| 2026-01-13 | 5.00 | 5.10 | 4.95 | 4.97 | -1.39% | 334,770 |
| 2026-01-12 | 5.01 | 5.05 | 4.96 | 5.04 | +0.20% | 134,876 |
| 2026-01-09 | 5.03 | 5.05 | 4.98 | 5.03 | +0.00% | 63,560 |
| 2026-01-08 | 5.02 | 5.07 | 5.01 | 5.03 | +0.20% | 236,208 |
| 2026-01-07 | 5.01 | 5.11 | 5.01 | 5.02 | -0.59% | 166,707 |
| 2026-01-06 | 5.11 | 5.13 | 4.99 | 5.05 | -1.17% | 353,845 |
| 2026-01-05 | 5.15 | 5.21 | 5.10 | 5.11 | +0.39% | 600,740 |
| 2026-01-02 | 5.16 | 5.17 | 5.07 | 5.09 | +0.20% | 62,905 |
| 2025-12-31 | 5.12 | 5.15 | 5.07 | 5.08 | -1.55% | 146,862 |
| 2025-12-30 | 5.23 | 5.23 | 5.08 | 5.16 | -0.39% | 269,000 |
| 2025-12-29 | 5.13 | 5.24 | 5.07 | 5.18 | +0.78% | 383,525 |
| 2025-12-24 | 5.03 | 5.14 | 4.98 | 5.14 | +3.01% | 215,935 |
| 2025-12-23 | 5.03 | 5.05 | 4.96 | 4.99 | -0.60% | 366,060 |
| 2025-12-22 | 5.24 | 5.24 | 4.92 | 5.02 | -1.57% | 466,586 |
| 2025-12-19 | 5.28 | 5.44 | 5.10 | 5.10 | -2.86% | 10,325,649 |
| 2025-12-18 | 5.16 | 5.35 | 5.16 | 5.25 | -0.57% | 228,154 |
| 2025-12-17 | 5.24 | 5.29 | 5.09 | 5.28 | +1.54% | 231,867 |
| 2025-12-16 | 5.19 | 5.30 | 5.09 | 5.20 | +0.19% | 420,723 |
| 2025-12-15 | 5.07 | 5.19 | 4.98 | 5.19 | +1.37% | 192,415 |
| 2025-12-12 | 5.12 | 5.20 | 5.00 | 5.12 | +0.39% | 326,751 |
| 2025-12-11 | 4.96 | 5.10 | 4.93 | 5.10 | +3.24% | 335,338 |
| 2025-12-10 | 4.97 | 5.05 | 4.89 | 4.94 | -0.60% | 462,001 |
| 2025-12-09 | 5.00 | 5.08 | 4.89 | 4.97 | -0.40% | 965,004 |
| 2025-12-08 | 4.93 | 5.03 | 4.77 | 4.99 | +1.84% | 552,914 |
| 2025-12-05 | 4.90 | 4.94 | 4.79 | 4.90 | +0.20% | 424,435 |
| 2025-12-04 | 5.06 | 5.11 | 4.89 | 4.89 | -3.17% | 297,794 |
| 2025-12-03 | 5.24 | 5.24 | 4.96 | 5.05 | -3.63% | 439,096 |
| 2025-12-02 | 5.10 | 5.25 | 5.10 | 5.24 | +0.96% | 251,259 |
| 2025-12-01 | 5.21 | 5.28 | 5.15 | 5.19 | +0.00% | 372,927 |
| 2025-11-28 | 5.18 | 5.23 | 5.02 | 5.19 | +0.78% | 448,441 |
| 2025-11-27 | 5.10 | 5.15 | 5.01 | 5.15 | +0.78% | 1,044,299 |
| 2025-11-26 | 5.11 | 5.28 | 5.05 | 5.11 | +0.39% | 1,361,280 |
| 2025-11-25 | 5.01 | 5.09 | 5.00 | 5.09 | +3.88% | 674,291 |
| 2025-11-24 | 5.00 | 5.25 | 4.90 | 4.90 | -2.78% | 7,386,170 |
| 2025-11-21 | 5.00 | 5.16 | 4.94 | 5.04 | -0.40% | 439,880 |
| 2025-11-20 | 4.95 | 5.10 | 4.95 | 5.06 | +1.61% | 559,744 |
| 2025-11-19 | 5.00 | 5.02 | 4.82 | 4.98 | +0.00% | 509,417 |
| 2025-11-18 | 5.09 | 5.09 | 4.90 | 4.98 | -2.35% | 479,958 |
| 2025-11-17 | 5.09 | 5.12 | 5.00 | 5.10 | +0.00% | 586,510 |
| 2025-11-14 | 5.14 | 5.14 | 5.01 | 5.10 | -0.78% | 345,109 |
| 2025-11-13 | 5.20 | 5.20 | 5.10 | 5.14 | +0.78% | 510,754 |
| 2025-11-12 | 5.12 | 5.19 | 5.07 | 5.10 | -0.39% | 250,596 |
| 2025-11-11 | 5.18 | 5.20 | 5.11 | 5.12 | -1.35% | 197,589 |
| 2025-11-10 | 5.22 | 5.24 | 5.15 | 5.19 | -1.14% | 338,205 |
| 2025-11-07 | 5.18 | 5.32 | 5.13 | 5.25 | +1.55% | 556,072 |
| 2025-11-06 | 5.01 | 5.21 | 5.00 | 5.17 | +3.19% | 945,789 |
| 2025-11-05 | 5.12 | 5.12 | 4.96 | 5.01 | -0.79% | 486,256 |
| 2025-11-04 | 5.10 | 5.14 | 5.05 | 5.05 | +0.00% | 410,811 |
| 2025-11-03 | 5.19 | 5.20 | 5.00 | 5.05 | -0.39% | 911,473 |
| 2025-10-31 | 5.05 | 5.14 | 5.04 | 5.07 | +0.40% | 293,904 |
| 2025-10-30 | 5.17 | 5.17 | 5.05 | 5.05 | -1.75% | 170,544 |
| 2025-10-29 | 5.14 | 5.37 | 5.05 | 5.14 | -0.58% | 588,204 |
| 2025-10-28 | 5.05 | 5.19 | 5.05 | 5.17 | +1.77% | 231,566 |
| 2025-10-27 | 5.08 | 5.17 | 5.01 | 5.08 | +0.59% | 176,882 |
| 2025-10-24 | 5.05 | 5.24 | 5.04 | 5.05 | +0.00% | 443,048 |
| 2025-10-23 | 5.05 | 5.10 | 4.92 | 5.05 | +0.00% | 336,717 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+10.70%). Schwächster Monat: Mär (-14.62%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von GemLife Communities Group (GLF.AU)?
4.04 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von GLF.AU?
5.44 im Hoch und 3.91 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von GemLife Communities Group?
Historisch war der stärkste Kalendermonat von GLF.AU der Okt (Durchschnitt +10.70%), der schwächste der Mär (Durchschnitt -14.62%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 330 Tageskerzen im Closelook-Datenlake.