2,400€
7,14%
Echtzeit-Aktienkurs Gascogne S.A.
Bid:
Ask:
Aktienkurse zur Gascogne S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,24 | 2,26 | 2,16 | 2,26 | 0,89% | 14.105,00 |
| 15.05.2025 | 2,58 | 2,58 | 2,12 | 2,24 | 1,36% | 1.122,00 |
| 14.05.2025 | 2,16 | 2,32 | 2,16 | 2,21 | -6,75% | 146,00 |
| 13.05.2025 | 2,31 | 2,37 | 2,30 | 2,37 | -0,63% | - |
| 12.05.2025 | 2,32 | 2,39 | 2,29 | 2,39 | 13,57% | - |
| 09.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -11,02% | 100,00 |
| 08.05.2025 | 2,29 | 2,37 | 2,25 | 2,36 | 12,38% | - |
| 07.05.2025 | 2,15 | 2,20 | 2,10 | 2,10 | -2,33% | 2.220,00 |
| 06.05.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 0,00% | 763,00 |
| 05.05.2025 | 2,10 | 2,15 | 2,10 | 2,15 | -2,27% | 59,00 |
| 02.05.2025 | 2,20 | 2,20 | 2,10 | 2,20 | -4,60% | 1.220,00 |
| 30.04.2025 | 2,11 | 2,31 | 2,06 | 2,31 | 4,82% | 330,00 |
| 29.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,02% | 1.110,00 |
| 28.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -6,96% | 2.261,00 |
| 25.04.2025 | 2,39 | 2,42 | 2,35 | 2,37 | 7,50% | - |
| 24.04.2025 | 2,12 | 2,20 | 2,06 | 2,20 | 0,00% | 2.226,00 |
| 23.04.2025 | 2,20 | 2,20 | 2,04 | 2,20 | 6,25% | 113,00 |
| 22.04.2025 | 2,20 | 2,20 | 2,04 | 2,07 | 1,89% | 761,00 |
| 17.04.2025 | 2,20 | 2,20 | 2,03 | 2,03 | -3,92% | 73,00 |
| 16.04.2025 | 2,16 | 2,16 | 2,12 | 2,12 | -3,86% | - |
| 15.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 312,00 |
| 14.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 550,00 |
| 11.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 250,00 |
| 10.04.2025 | 2,19 | 2,20 | 2,04 | 2,20 | 0,00% | 610,00 |
| 09.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,45% | 400,00 |
| 08.04.2025 | 2,02 | 2,21 | 2,01 | 2,21 | 0,45% | 6.100,00 |
| 07.04.2025 | 2,10 | 2,20 | 2,10 | 2,20 | 4,76% | 636,00 |
| 04.04.2025 | 2,14 | 2,15 | 2,14 | 2,10 | -0,94% | 2.426,00 |
| 03.04.2025 | 2,10 | 2,21 | 2,10 | 2,12 | 0,00% | 7.311,00 |
| 02.04.2025 | 2,12 | 2,15 | 2,12 | 2,12 | -1,40% | 11.489,00 |
| 01.04.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -2,27% | 145,00 |
| 31.03.2025 | 2,17 | 2,29 | 2,15 | 2,20 | -0,90% | 2.575,00 |
| 28.03.2025 | 2,16 | 2,22 | 2,16 | 2,22 | 0,00% | 6.279,00 |
| 27.03.2025 | 2,15 | 2,22 | 2,15 | 2,22 | -2,20% | 494,00 |
| 26.03.2025 | 2,26 | 2,27 | 2,26 | 2,27 | 0,00% | 1.051,00 |
| 25.03.2025 | 2,16 | 2,27 | 2,16 | 2,27 | 7,08% | 13.742,00 |
| 24.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -7,83% | 1.100,00 |
| 21.03.2025 | 2,13 | 2,30 | 2,13 | 2,30 | -0,43% | 483,00 |
| 20.03.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -0,43% | 96,00 |
| 19.03.2025 | 2,30 | 2,32 | 2,15 | 2,32 | 3,11% | 2.851,00 |
| 18.03.2025 | 2,22 | 2,25 | 2,20 | 2,25 | 1,35% | 1.496,00 |
| 17.03.2025 | 2,30 | 2,30 | 2,22 | 2,22 | -2,63% | 25,00 |
| 14.03.2025 | 2,21 | 2,28 | 2,21 | 2,28 | 0,88% | 661,00 |
| 13.03.2025 | 2,21 | 2,26 | 2,21 | 2,26 | -1,74% | 2.778,00 |
| 12.03.2025 | 2,32 | 2,32 | 2,24 | 2,30 | -0,86% | 7.829,00 |
| 11.03.2025 | 2,32 | 2,32 | 2,25 | 2,32 | 0,00% | 6.846,00 |
| 10.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | 286,00 |
| 07.03.2025 | 2,32 | 2,37 | 2,32 | 2,32 | -1,28% | 1.049,00 |
| 06.03.2025 | 2,31 | 2,38 | 2,31 | 2,35 | 1,73% | 5.099,00 |
| 05.03.2025 | 2,36 | 2,38 | 2,31 | 2,31 | -2,94% | 11.602,00 |
| 04.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 2,15% | 758,00 |
| 03.03.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -1,27% | 6.653,00 |
| 28.02.2025 | 2,48 | 2,48 | 2,34 | 2,36 | 2,61% | 5.293,00 |
| 27.02.2025 | 2,35 | 2,36 | 2,30 | 2,30 | -2,54% | 10.026,00 |
| 26.02.2025 | 2,35 | 2,40 | 2,35 | 2,36 | 0,43% | 6.886,00 |
| 25.02.2025 | 2,39 | 2,46 | 2,35 | 2,35 | -1,26% | 4.228,00 |
| 24.02.2025 | 2,36 | 2,40 | 2,36 | 2,38 | 0,00% | 12.370,00 |
| 21.02.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | 6.000,00 |
| 20.02.2025 | 2,37 | 2,38 | 2,37 | 2,38 | 0,00% | 3.500,00 |
| 19.02.2025 | 2,37 | 2,38 | 2,37 | 2,38 | -0,83% | 5.350,00 |
| 18.02.2025 | 2,39 | 2,40 | 2,38 | 2,40 | -1,23% | 604,00 |
| 17.02.2025 | 2,49 | 2,49 | 2,40 | 2,43 | 1,67% | 1.275,00 |
| 14.02.2025 | 2,50 | 2,50 | 2,39 | 2,39 | 0,00% | 1.233,00 |
| 13.02.2025 | 2,40 | 2,40 | 2,39 | 2,39 | 0,00% | 1.184,00 |
| 12.02.2025 | 2,50 | 2,50 | 2,39 | 2,39 | -2,05% | 1.175,00 |
| 11.02.2025 | 2,45 | 2,45 | 2,44 | 2,44 | -0,41% | 670,00 |
| 10.02.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,81% | 15,00 |
| 07.02.2025 | 2,47 | 2,51 | 2,46 | 2,47 | 2,92% | - |
| 06.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | 88,00 |
| 05.02.2025 | 2,49 | 2,49 | 2,38 | 2,38 | -4,80% | 2.601,00 |
| 04.02.2025 | 2,40 | 2,50 | 2,40 | 2,50 | 5,49% | 214,00 |
| 03.02.2025 | 2,39 | 2,39 | 2,37 | 2,37 | -0,84% | 5.101,00 |
| 31.01.2025 | 2,44 | 2,44 | 2,39 | 2,39 | 0,42% | 531,00 |
| 30.01.2025 | 2,44 | 2,44 | 2,38 | 2,38 | -2,46% | 1.175,00 |
| 29.01.2025 | 2,43 | 2,44 | 2,38 | 2,44 | 0,00% | 2.739,00 |
| 28.01.2025 | 2,43 | 2,44 | 2,38 | 2,44 | 2,52% | 124,00 |
| 27.01.2025 | 2,38 | 2,49 | 2,38 | 2,38 | -1,65% | 378,00 |
| 24.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | 63,00 |
| 23.01.2025 | 2,42 | 2,42 | 2,40 | 2,40 | 0,00% | 2.198,00 |
| 22.01.2025 | 2,42 | 2,43 | 2,40 | 2,40 | -0,83% | 2.432,00 |
| 21.01.2025 | 2,40 | 2,55 | 2,40 | 2,42 | -5,47% | 182,00 |
| 20.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | 118,00 |
| 17.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,83% | 40,00 |
| 16.01.2025 | 2,46 | 2,50 | 2,44 | 2,46 | -1,80% | - |
| 15.01.2025 | 2,40 | 2,50 | 2,40 | 2,50 | 3,73% | 1.572,00 |
| 14.01.2025 | 2,52 | 2,52 | 2,41 | 2,41 | -0,41% | 71,00 |
| 13.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -4,35% | 10,00 |
| 10.01.2025 | 2,57 | 2,57 | 2,48 | 2,53 | 5,86% | 2.375,00 |
| 09.01.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,42% | 100,00 |
| 08.01.2025 | 2,39 | 2,40 | 2,38 | 2,38 | -4,03% | 1.032,00 |
| 07.01.2025 | 2,56 | 2,56 | 2,41 | 2,48 | 0,00% | 232,00 |
| 06.01.2025 | 2,45 | 2,50 | 2,39 | 2,48 | -0,80% | 114,00 |
| 03.01.2025 | 2,39 | 2,50 | 2,39 | 2,50 | 4,60% | 202,00 |
| 02.01.2025 | 2,57 | 2,57 | 2,38 | 2,39 | 0,42% | 507,00 |
| 31.12.2024 | 2,49 | 2,55 | 2,38 | 2,38 | -4,42% | 1.881,00 |
| 30.12.2024 | 2,38 | 2,49 | 2,38 | 2,49 | 0,81% | 121,00 |
| 27.12.2024 | 2,37 | 2,48 | 2,36 | 2,47 | 0,82% | 87.863,00 |
| 24.12.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | 5.000,00 |
| 23.12.2024 | 2,33 | 2,50 | 2,33 | 2,45 | 1,66% | 3.554,00 |
| 20.12.2024 | 2,41 | 2,41 | 2,40 | 2,41 | -0,62% | - |