2,600€
-0,38%
Echtzeit-Aktienkurs Gascogne S.A.
Bid:
Ask:
Aktienkurse zur Gascogne S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 2,60 | 2,78 | 2,60 | 2,75 | -1,08% | - |
| 30.10.2024 | 2,61 | 2,78 | 2,61 | 2,78 | -0,18% | - |
| 29.10.2024 | 2,60 | 2,78 | 2,60 | 2,78 | 0,18% | - |
| 28.10.2024 | 2,60 | 2,78 | 2,60 | 2,78 | 1,28% | - |
| 25.10.2024 | 2,60 | 2,78 | 2,60 | 2,74 | -1,26% | - |
| 24.10.2024 | 2,78 | 2,78 | 2,77 | 2,78 | 0,00% | - |
| 23.10.2024 | 2,74 | 2,78 | 2,74 | 2,78 | 1,28% | - |
| 22.10.2024 | 2,61 | 2,79 | 2,61 | 2,74 | -1,62% | - |
| 21.10.2024 | 2,75 | 2,79 | 2,75 | 2,79 | 1,27% | - |
| 18.10.2024 | 2,75 | 2,78 | 2,75 | 2,75 | 0,18% | - |
| 17.10.2024 | 2,60 | 2,75 | 2,60 | 2,75 | 0,00% | - |
| 16.10.2024 | 2,61 | 2,76 | 2,61 | 2,75 | -0,18% | - |
| 15.10.2024 | 2,61 | 2,79 | 2,61 | 2,75 | -1,26% | - |
| 14.10.2024 | 2,82 | 2,82 | 2,75 | 2,79 | -1,07% | - |
| 11.10.2024 | 2,70 | 2,89 | 2,70 | 2,82 | -1,23% | - |
| 10.10.2024 | 2,83 | 2,89 | 2,83 | 2,85 | 0,88% | - |
| 09.10.2024 | 2,85 | 2,89 | 2,82 | 2,83 | -1,05% | - |
| 08.10.2024 | 2,85 | 2,90 | 2,85 | 2,86 | 0,35% | - |
| 07.10.2024 | 2,70 | 2,90 | 2,70 | 2,85 | -1,39% | - |
| 04.10.2024 | 2,89 | 2,90 | 2,89 | 2,89 | 0,00% | - |
| 03.10.2024 | 2,69 | 2,94 | 2,69 | 2,89 | -0,17% | - |
| 02.10.2024 | 2,66 | 2,89 | 2,66 | 2,89 | 1,40% | - |
| 01.10.2024 | 2,68 | 2,86 | 2,68 | 2,85 | 1,42% | - |
| 30.09.2024 | 2,83 | 2,86 | 2,81 | 2,81 | -0,53% | - |
| 27.09.2024 | 2,86 | 2,86 | 2,83 | 2,83 | -1,05% | - |
| 26.09.2024 | 2,70 | 2,87 | 2,70 | 2,86 | 1,06% | - |
| 25.09.2024 | 2,68 | 2,86 | 2,68 | 2,83 | -0,70% | - |
| 24.09.2024 | 2,85 | 2,86 | 2,85 | 2,85 | 0,00% | - |
| 23.09.2024 | 2,59 | 2,85 | 2,59 | 2,85 | 1,61% | - |
| 20.09.2024 | 2,71 | 2,80 | 2,71 | 2,80 | 3,32% | - |
| 19.09.2024 | 2,67 | 2,86 | 2,67 | 2,71 | -3,56% | - |
| 18.09.2024 | 2,67 | 2,86 | 2,67 | 2,81 | -1,23% | - |
| 17.09.2024 | 2,64 | 2,85 | 2,64 | 2,85 | 0,53% | - |
| 16.09.2024 | 2,68 | 2,86 | 2,68 | 2,83 | -2,75% | - |
| 13.09.2024 | 2,68 | 2,91 | 2,68 | 2,91 | 3,56% | - |
| 12.09.2024 | 2,66 | 2,83 | 2,66 | 2,81 | -0,18% | - |
| 11.09.2024 | 2,64 | 2,82 | 2,64 | 2,82 | 0,36% | - |
| 10.09.2024 | 2,63 | 2,81 | 2,63 | 2,81 | 1,26% | - |
| 09.09.2024 | 2,68 | 2,81 | 2,68 | 2,77 | -1,77% | - |
| 06.09.2024 | 2,65 | 2,83 | 2,65 | 2,82 | -0,35% | - |
| 05.09.2024 | 2,65 | 2,84 | 2,65 | 2,83 | 0,00% | - |
| 04.09.2024 | 2,68 | 2,84 | 2,68 | 2,83 | -0,53% | - |
| 03.09.2024 | 2,78 | 2,91 | 2,78 | 2,85 | -2,07% | - |
| 02.09.2024 | 2,68 | 2,94 | 2,68 | 2,91 | 1,93% | - |
| 30.08.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 6,34% | - |
| 29.08.2024 | 2,85 | 2,85 | 2,68 | 2,68 | -5,80% | - |
| 28.08.2024 | 2,69 | 2,86 | 2,69 | 2,85 | -0,18% | - |
| 27.08.2024 | 2,68 | 2,88 | 2,68 | 2,85 | 0,88% | - |
| 26.08.2024 | 2,68 | 2,84 | 2,68 | 2,83 | 0,00% | - |
| 23.08.2024 | 2,68 | 2,84 | 2,68 | 2,83 | 0,00% | - |
| 22.08.2024 | 2,64 | 2,83 | 2,64 | 2,83 | 1,99% | - |
| 21.08.2024 | 2,67 | 2,81 | 2,67 | 2,77 | -0,89% | - |
| 20.08.2024 | 2,64 | 2,82 | 2,64 | 2,80 | 0,90% | - |
| 19.08.2024 | 2,64 | 2,83 | 2,64 | 2,77 | -1,25% | - |
| 16.08.2024 | 2,64 | 2,83 | 2,64 | 2,81 | 0,00% | - |
| 15.08.2024 | 2,64 | 2,83 | 2,64 | 2,81 | 0,00% | - |
| 14.08.2024 | 2,78 | 2,83 | 2,78 | 2,81 | 1,26% | - |
| 13.08.2024 | 2,66 | 2,82 | 2,66 | 2,77 | -0,72% | - |
| 12.08.2024 | 2,64 | 2,81 | 2,64 | 2,79 | 0,90% | - |
| 09.08.2024 | 2,66 | 2,83 | 2,66 | 2,77 | -0,72% | - |
| 08.08.2024 | 2,68 | 2,84 | 2,68 | 2,79 | -1,42% | - |
| 07.08.2024 | 2,68 | 2,83 | 2,68 | 2,83 | 0,71% | - |
| 06.08.2024 | 2,82 | 2,90 | 2,81 | 2,81 | -0,53% | - |
| 05.08.2024 | 2,74 | 2,92 | 2,74 | 2,82 | -3,26% | - |
| 02.08.2024 | 2,75 | 2,93 | 2,75 | 2,92 | -0,68% | - |
| 01.08.2024 | 2,74 | 2,96 | 2,74 | 2,94 | 0,86% | - |
| 31.07.2024 | 2,73 | 2,94 | 2,73 | 2,91 | 0,87% | - |
| 30.07.2024 | 2,74 | 2,89 | 2,74 | 2,89 | 0,70% | - |
| 29.07.2024 | 2,73 | 2,89 | 2,73 | 2,87 | -0,69% | - |
| 26.07.2024 | 2,73 | 2,89 | 2,73 | 2,89 | 1,05% | - |
| 25.07.2024 | 2,90 | 2,91 | 2,86 | 2,86 | -1,38% | - |
| 24.07.2024 | 2,91 | 2,91 | 2,90 | 2,90 | -0,34% | - |
| 23.07.2024 | 2,74 | 2,92 | 2,74 | 2,91 | 0,00% | - |
| 22.07.2024 | 2,92 | 2,92 | 2,91 | 2,91 | -0,34% | - |
| 19.07.2024 | 2,77 | 2,94 | 2,77 | 2,92 | -0,68% | - |
| 18.07.2024 | 2,74 | 2,94 | 2,74 | 2,94 | 0,51% | - |
| 17.07.2024 | 2,74 | 2,93 | 2,74 | 2,92 | -0,17% | - |
| 16.07.2024 | 2,74 | 2,98 | 2,74 | 2,93 | 0,86% | - |
| 15.07.2024 | 2,90 | 2,91 | 2,90 | 2,90 | 0,00% | - |
| 12.07.2024 | 2,90 | 2,91 | 2,90 | 2,90 | 0,17% | - |
| 11.07.2024 | 2,86 | 2,91 | 2,86 | 2,90 | 0,35% | - |
| 10.07.2024 | 2,86 | 2,92 | 2,86 | 2,89 | 0,35% | - |
| 09.07.2024 | 2,72 | 2,92 | 2,72 | 2,88 | 0,35% | - |
| 08.07.2024 | 2,79 | 2,87 | 2,79 | 2,87 | 1,06% | - |
| 05.07.2024 | 2,80 | 2,84 | 2,80 | 2,84 | -0,87% | - |
| 04.07.2024 | 2,65 | 2,86 | 2,65 | 2,86 | 1,60% | - |
| 03.07.2024 | 2,64 | 2,89 | 2,64 | 2,82 | -0,18% | - |
| 02.07.2024 | 2,62 | 2,88 | 2,62 | 2,82 | 0,36% | - |
| 01.07.2024 | 2,69 | 2,88 | 2,69 | 2,81 | -2,77% | - |
| 28.06.2024 | 2,73 | 2,90 | 2,73 | 2,89 | -0,17% | - |
| 27.06.2024 | 2,86 | 2,93 | 2,86 | 2,90 | 0,70% | - |
| 26.06.2024 | 2,73 | 2,88 | 2,73 | 2,88 | 0,00% | - |
| 25.06.2024 | 2,72 | 2,91 | 2,72 | 2,88 | 1,05% | - |
| 24.06.2024 | 2,73 | 2,95 | 2,73 | 2,85 | -0,52% | - |
| 21.06.2024 | 2,70 | 2,92 | 2,70 | 2,86 | -0,69% | - |
| 20.06.2024 | 2,83 | 2,92 | 2,83 | 2,88 | -1,20% | - |
| 19.06.2024 | 2,66 | 2,92 | 2,66 | 2,92 | 4,86% | - |
| 18.06.2024 | 2,64 | 2,79 | 2,64 | 2,78 | 0,00% | - |
| 17.06.2024 | 2,62 | 2,78 | 2,62 | 2,78 | 0,91% | - |
| 14.06.2024 | 2,68 | 2,84 | 2,68 | 2,76 | -5,81% | - |