2,220€
4,72%
Echtzeit-Aktienkurs Gascogne S.A.
Bid:
Ask:
Aktienkurse zur Gascogne S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,36 | 2,41 | 2,18 | 2,40 | 1,27% | - |
| 15.05.2025 | 2,36 | 2,41 | 2,22 | 2,37 | 0,42% | - |
| 14.05.2025 | 2,28 | 2,39 | 2,24 | 2,36 | 3,51% | - |
| 13.05.2025 | 2,28 | 2,42 | 2,24 | 2,28 | -0,44% | - |
| 12.05.2025 | 2,23 | 2,39 | 2,23 | 2,29 | 2,69% | - |
| 09.05.2025 | 2,38 | 2,40 | 2,23 | 2,23 | -6,30% | - |
| 08.05.2025 | 2,29 | 2,38 | 2,25 | 2,38 | 6,11% | - |
| 07.05.2025 | 2,05 | 2,29 | 2,05 | 2,24 | -0,31% | - |
| 06.05.2025 | 2,05 | 2,28 | 2,05 | 2,25 | -0,44% | - |
| 05.05.2025 | 2,30 | 2,48 | 2,25 | 2,26 | -1,53% | - |
| 02.05.2025 | 2,16 | 2,30 | 2,05 | 2,30 | 6,40% | - |
| 30.04.2025 | 2,20 | 2,27 | 2,15 | 2,16 | -5,81% | - |
| 29.04.2025 | 2,18 | 2,40 | 2,18 | 2,29 | -4,38% | - |
| 28.04.2025 | 2,42 | 2,64 | 2,38 | 2,40 | 1,27% | - |
| 25.04.2025 | 2,51 | 2,51 | 2,35 | 2,37 | -5,59% | - |
| 24.04.2025 | 2,16 | 2,51 | 2,09 | 2,51 | 15,97% | - |
| 23.04.2025 | 2,13 | 2,21 | 2,12 | 2,16 | 1,89% | - |
| 22.04.2025 | 2,12 | 2,32 | 2,04 | 2,12 | 0,47% | - |
| 17.04.2025 | 2,12 | 2,17 | 2,11 | 2,11 | 0,09% | - |
| 16.04.2025 | 2,12 | 2,17 | 2,11 | 2,11 | -0,09% | - |
| 15.04.2025 | 2,15 | 2,20 | 2,11 | 2,11 | -1,86% | - |
| 14.04.2025 | 2,12 | 2,20 | 2,11 | 2,15 | 1,90% | - |
| 11.04.2025 | 2,12 | 2,16 | 2,07 | 2,11 | -0,47% | - |
| 10.04.2025 | 2,14 | 2,17 | 2,08 | 2,12 | -1,62% | - |
| 09.04.2025 | 2,10 | 2,17 | 2,08 | 2,16 | 3,11% | - |
| 08.04.2025 | 2,16 | 2,19 | 1,95 | 2,09 | 5,56% | - |
| 07.04.2025 | 2,14 | 2,17 | 1,97 | 1,98 | -7,48% | - |
| 04.04.2025 | 2,12 | 2,20 | 2,11 | 2,14 | 1,18% | - |
| 03.04.2025 | 2,16 | 2,28 | 2,09 | 2,12 | -2,08% | - |
| 02.04.2025 | 2,15 | 2,24 | 2,12 | 2,16 | 0,47% | - |
| 01.04.2025 | 2,17 | 2,22 | 2,14 | 2,15 | -1,15% | - |
| 31.03.2025 | 2,25 | 2,30 | 2,13 | 2,18 | -3,33% | - |
| 28.03.2025 | 2,18 | 2,31 | 2,17 | 2,25 | 3,21% | - |
| 27.03.2025 | 2,23 | 2,27 | 2,17 | 2,18 | -2,24% | - |
| 26.03.2025 | 2,24 | 2,29 | 2,20 | 2,23 | -0,67% | - |
| 25.03.2025 | 2,17 | 2,29 | 2,14 | 2,25 | 3,22% | - |
| 24.03.2025 | 2,22 | 2,24 | 2,16 | 2,18 | -1,58% | - |
| 21.03.2025 | 2,31 | 2,32 | 2,18 | 2,21 | -4,12% | - |
| 20.03.2025 | 2,24 | 2,32 | 2,20 | 2,31 | 3,13% | - |
| 19.03.2025 | 2,23 | 2,31 | 2,22 | 2,24 | 0,22% | - |
| 18.03.2025 | 2,26 | 2,31 | 2,22 | 2,23 | -1,11% | - |
| 17.03.2025 | 2,25 | 2,31 | 2,23 | 2,26 | 0,89% | - |
| 14.03.2025 | 2,23 | 2,36 | 2,23 | 2,24 | 0,22% | - |
| 13.03.2025 | 2,26 | 2,31 | 2,22 | 2,23 | -1,11% | - |
| 12.03.2025 | 2,32 | 2,36 | 2,23 | 2,26 | -2,38% | - |
| 11.03.2025 | 2,31 | 2,37 | 2,11 | 2,31 | -0,22% | - |
| 10.03.2025 | 2,32 | 2,38 | 2,30 | 2,32 | -0,22% | - |
| 07.03.2025 | 2,36 | 2,41 | 2,31 | 2,32 | -1,69% | - |
| 06.03.2025 | 2,34 | 2,46 | 2,31 | 2,36 | -1,26% | - |
| 05.03.2025 | 2,35 | 2,43 | 2,32 | 2,39 | 1,70% | - |
| 04.03.2025 | 2,42 | 2,43 | 2,34 | 2,35 | -2,89% | - |
| 03.03.2025 | 2,40 | 2,48 | 2,40 | 2,42 | 0,83% | - |
| 28.02.2025 | 2,22 | 2,46 | 2,22 | 2,40 | -0,62% | - |
| 27.02.2025 | 2,38 | 2,46 | 2,37 | 2,42 | 1,68% | - |
| 26.02.2025 | 2,35 | 2,43 | 2,35 | 2,38 | 1,06% | - |
| 25.02.2025 | 2,39 | 2,45 | 2,34 | 2,35 | -1,67% | - |
| 24.02.2025 | 2,42 | 2,48 | 2,34 | 2,39 | -1,24% | - |
| 21.02.2025 | 2,39 | 2,49 | 2,38 | 2,42 | 1,26% | - |
| 20.02.2025 | 2,38 | 2,45 | 2,38 | 2,39 | 0,42% | - |
| 19.02.2025 | 2,38 | 2,44 | 2,38 | 2,38 | -0,21% | - |
| 18.02.2025 | 2,41 | 2,48 | 2,38 | 2,39 | -1,04% | - |
| 17.02.2025 | 2,44 | 2,46 | 2,41 | 2,41 | -1,03% | - |
| 14.02.2025 | 2,44 | 2,49 | 2,43 | 2,44 | 0,21% | - |
| 13.02.2025 | 2,44 | 2,49 | 2,39 | 2,43 | -0,41% | - |
| 12.02.2025 | 2,45 | 2,51 | 2,42 | 2,44 | -0,41% | - |
| 11.02.2025 | 2,46 | 2,51 | 2,45 | 2,45 | -0,41% | - |
| 10.02.2025 | 2,47 | 2,52 | 2,42 | 2,46 | -0,20% | - |
| 07.02.2025 | 2,47 | 2,52 | 2,46 | 2,47 | 0,00% | - |
| 06.02.2025 | 2,44 | 2,52 | 2,44 | 2,47 | -1,00% | - |
| 05.02.2025 | 2,39 | 2,49 | 2,38 | 2,49 | 4,18% | - |
| 04.02.2025 | 2,38 | 2,46 | 2,38 | 2,39 | 0,42% | - |
| 03.02.2025 | 2,41 | 2,47 | 2,36 | 2,38 | -1,45% | - |
| 31.01.2025 | 2,41 | 2,47 | 2,41 | 2,42 | 0,21% | - |
| 30.01.2025 | 2,41 | 2,47 | 2,37 | 2,41 | 0,21% | - |
| 29.01.2025 | 2,40 | 2,46 | 2,40 | 2,41 | 0,21% | - |
| 28.01.2025 | 2,43 | 2,49 | 2,40 | 2,40 | -1,23% | - |
| 27.01.2025 | 2,40 | 2,49 | 2,39 | 2,43 | 1,25% | - |
| 24.01.2025 | 2,40 | 2,46 | 2,40 | 2,40 | -2,24% | - |
| 23.01.2025 | 2,41 | 2,49 | 2,40 | 2,46 | 2,08% | - |
| 22.01.2025 | 2,45 | 2,51 | 2,39 | 2,41 | -2,04% | - |
| 21.01.2025 | 2,44 | 2,52 | 2,44 | 2,46 | 0,82% | - |
| 20.01.2025 | 2,46 | 2,49 | 2,44 | 2,44 | -1,02% | - |
| 17.01.2025 | 2,46 | 2,52 | 2,45 | 2,46 | 0,41% | - |
| 16.01.2025 | 2,44 | 2,51 | 2,44 | 2,45 | 0,41% | - |
| 15.01.2025 | 2,47 | 2,52 | 2,44 | 2,44 | -1,01% | - |
| 14.01.2025 | 2,47 | 2,52 | 2,46 | 2,47 | -0,20% | - |
| 13.01.2025 | 2,50 | 2,56 | 2,47 | 2,47 | -1,40% | - |
| 10.01.2025 | 2,52 | 2,57 | 2,46 | 2,51 | -0,60% | - |
| 09.01.2025 | 2,47 | 2,58 | 2,47 | 2,52 | 0,80% | - |
| 08.01.2025 | 2,52 | 2,58 | 2,40 | 2,50 | -2,91% | - |
| 07.01.2025 | 2,52 | 2,58 | 2,48 | 2,58 | 2,18% | - |
| 06.01.2025 | 2,44 | 2,58 | 2,44 | 2,52 | 3,49% | - |
| 03.01.2025 | 2,44 | 2,51 | 2,44 | 2,44 | -0,20% | - |
| 02.01.2025 | 2,48 | 2,50 | 2,44 | 2,44 | 0,00% | - |
| 30.12.2024 | 2,43 | 2,44 | 2,43 | 2,44 | 0,41% | - |
| 27.12.2024 | 2,43 | 2,45 | 2,38 | 2,43 | 0,21% | - |
| 23.12.2024 | 2,41 | 2,43 | 2,40 | 2,43 | 0,62% | - |
| 20.12.2024 | 2,26 | 2,43 | 2,26 | 2,41 | -0,62% | - |
| 19.12.2024 | 2,40 | 2,43 | 2,40 | 2,43 | 1,25% | - |
| 18.12.2024 | 2,34 | 2,47 | 2,34 | 2,40 | -3,04% | - |