2,260€
1,80%
Echtzeit-Aktienkurs Gascogne S.A.
Bid:
Ask:
Aktienkurse zur Gascogne S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 2,30 | 2,39 | 2,29 | 2,31 | -2,12% | - |
| 17.07.2025 | 2,40 | 2,41 | 2,29 | 2,36 | -1,26% | - |
| 16.07.2025 | 2,31 | 2,44 | 2,31 | 2,39 | 2,58% | - |
| 15.07.2025 | 2,40 | 2,41 | 2,32 | 2,33 | -0,85% | - |
| 14.07.2025 | 2,30 | 2,40 | 2,29 | 2,35 | 1,29% | - |
| 11.07.2025 | 2,30 | 2,39 | 2,23 | 2,32 | 2,65% | - |
| 10.07.2025 | 2,29 | 2,31 | 2,25 | 2,26 | -0,88% | - |
| 09.07.2025 | 2,38 | 2,38 | 2,25 | 2,28 | -1,72% | - |
| 08.07.2025 | 2,36 | 2,42 | 2,32 | 2,32 | -2,11% | - |
| 07.07.2025 | 2,38 | 2,44 | 2,32 | 2,37 | -0,42% | - |
| 04.07.2025 | 2,38 | 2,44 | 2,24 | 2,38 | -0,42% | - |
| 03.07.2025 | 2,39 | 2,44 | 2,33 | 2,39 | 0,42% | - |
| 02.07.2025 | 2,41 | 2,44 | 2,35 | 2,38 | 1,28% | - |
| 01.07.2025 | 2,35 | 2,41 | 2,35 | 2,35 | -0,42% | - |
| 30.06.2025 | 2,34 | 2,43 | 2,33 | 2,36 | 1,72% | - |
| 27.06.2025 | 2,34 | 2,40 | 2,32 | 2,32 | -1,28% | - |
| 26.06.2025 | 2,36 | 2,42 | 2,33 | 2,35 | -0,84% | - |
| 25.06.2025 | 2,36 | 2,42 | 2,31 | 2,37 | 0,00% | - |
| 24.06.2025 | 2,16 | 2,38 | 2,16 | 2,37 | 0,85% | - |
| 23.06.2025 | 2,33 | 2,36 | 2,33 | 2,35 | 0,43% | - |
| 20.06.2025 | 2,34 | 2,35 | 2,32 | 2,34 | 0,00% | - |
| 19.06.2025 | 2,14 | 2,35 | 2,14 | 2,34 | 0,00% | - |
| 18.06.2025 | 2,47 | 2,47 | 2,31 | 2,34 | -12,69% | - |
| 17.06.2025 | 2,39 | 2,68 | 2,19 | 2,68 | 12,13% | - |
| 16.06.2025 | 2,39 | 2,45 | 2,38 | 2,39 | -0,42% | - |
| 13.06.2025 | 2,39 | 2,44 | 2,34 | 2,40 | 0,00% | - |
| 12.06.2025 | 2,39 | 2,45 | 2,34 | 2,40 | -2,04% | - |
| 11.06.2025 | 2,37 | 2,45 | 2,36 | 2,45 | 2,94% | - |
| 10.06.2025 | 2,37 | 2,43 | 2,37 | 2,38 | 0,00% | - |
| 09.06.2025 | 2,24 | 2,40 | 2,24 | 2,38 | -2,06% | - |
| 06.06.2025 | 2,38 | 2,44 | 2,37 | 2,43 | 2,10% | - |
| 05.06.2025 | 2,40 | 2,46 | 2,37 | 2,38 | -0,83% | - |
| 04.06.2025 | 2,20 | 2,46 | 2,20 | 2,40 | 0,84% | - |
| 03.06.2025 | 2,31 | 2,38 | 2,31 | 2,38 | 3,03% | - |
| 02.06.2025 | 2,36 | 2,39 | 2,31 | 2,31 | -2,12% | - |
| 30.05.2025 | 2,35 | 2,37 | 2,35 | 2,36 | 0,00% | - |
| 29.05.2025 | 2,36 | 2,42 | 2,35 | 2,36 | -0,42% | - |
| 28.05.2025 | 2,36 | 2,41 | 2,36 | 2,37 | 0,00% | - |
| 27.05.2025 | 2,38 | 2,39 | 2,35 | 2,37 | -0,42% | - |
| 26.05.2025 | 2,26 | 2,60 | 2,26 | 2,38 | 5,31% | - |
| 23.05.2025 | 2,31 | 2,37 | 2,26 | 2,26 | -2,59% | - |
| 22.05.2025 | 2,30 | 2,37 | 2,29 | 2,32 | 0,43% | - |
| 21.05.2025 | 2,22 | 2,39 | 2,22 | 2,31 | -2,94% | - |
| 20.05.2025 | 2,41 | 2,44 | 2,37 | 2,38 | -1,24% | - |
| 19.05.2025 | 2,39 | 2,42 | 2,37 | 2,41 | 0,42% | - |
| 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% | - |