2,240€
-0,88%
Echtzeit-Aktienkurs Gascogne S.A.
Bid:
Ask:
Aktienkurse zur Gascogne S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,20 | 2,26 | 2,20 | 2,26 | -3,42% | 366,00 |
| 13.02.2026 | 2,16 | 2,34 | 2,16 | 2,34 | 5,41% | 1.458,00 |
| 12.02.2026 | 2,25 | 2,26 | 2,22 | 2,22 | -0,89% | - |
| 11.02.2026 | 2,23 | 2,26 | 2,23 | 2,24 | -0,88% | - |
| 10.02.2026 | 2,34 | 2,34 | 2,16 | 2,26 | 1,80% | 4.159,00 |
| 09.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | 32,00 |
| 06.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | 425,00 |
| 05.02.2026 | 2,24 | 2,24 | 2,22 | 2,22 | -0,89% | 283,00 |
| 04.02.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -4,27% | 107,00 |
| 03.02.2026 | 2,36 | 2,36 | 2,22 | 2,34 | 1,74% | 1.117,00 |
| 02.02.2026 | 2,36 | 2,36 | 2,20 | 2,30 | 5,50% | 1.792,00 |
| 30.01.2026 | 2,20 | 2,20 | 2,18 | 2,18 | -6,84% | 2.243,00 |
| 29.01.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 4,00% | 100,00 |
| 28.01.2026 | 2,23 | 2,29 | 2,22 | 2,25 | 3,21% | - |
| 27.01.2026 | 2,16 | 2,18 | 2,14 | 2,18 | 0,93% | 3.549,00 |
| 26.01.2026 | 2,20 | 2,26 | 2,16 | 2,16 | -4,42% | 2.916,00 |
| 23.01.2026 | 2,26 | 2,26 | 2,20 | 2,26 | 4,63% | 31,00 |
| 22.01.2026 | 2,20 | 2,20 | 2,16 | 2,16 | -5,26% | 3.600,00 |
| 21.01.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | 1,00 |
| 20.01.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 7,27% | 2.500,00 |
| 19.01.2026 | 2,28 | 2,28 | 2,18 | 2,20 | -0,90% | 1.932,00 |
| 16.01.2026 | 2,20 | 2,22 | 2,16 | 2,22 | -2,63% | 1.387,00 |
| 15.01.2026 | 2,20 | 2,28 | 2,20 | 2,28 | 2,70% | 625,00 |
| 14.01.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | 160,00 |
| 13.01.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | 228,00 |
| 12.01.2026 | 2,20 | 2,24 | 2,20 | 2,20 | 0,92% | 1.541,00 |
| 09.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | 17,00 |
| 08.01.2026 | 2,24 | 2,32 | 2,16 | 2,26 | 0,89% | 1.657,00 |
| 07.01.2026 | 2,28 | 2,28 | 2,24 | 2,24 | -1,75% | 535,00 |
| 06.01.2026 | 2,26 | 2,30 | 2,26 | 2,28 | 2,70% | 452,00 |
| 05.01.2026 | 2,28 | 2,28 | 2,20 | 2,22 | -2,63% | 482,00 |
| 02.01.2026 | 2,20 | 2,28 | 2,20 | 2,28 | -2,56% | 95,00 |
| 31.12.2025 | 2,34 | 2,34 | 2,20 | 2,34 | 2,63% | 5.226,00 |
| 30.12.2025 | 2,20 | 2,28 | 2,16 | 2,28 | -1,72% | 5.093,00 |
| 29.12.2025 | 2,14 | 2,36 | 2,14 | 2,32 | 7,41% | 18.944,00 |
| 23.12.2025 | 2,18 | 2,20 | 2,14 | 2,16 | 0,93% | 5.830,00 |
| 22.12.2025 | 2,14 | 2,20 | 2,14 | 2,14 | 0,00% | 503,00 |
| 19.12.2025 | 2,20 | 2,20 | 2,14 | 2,14 | -0,93% | 213,00 |
| 18.12.2025 | 2,18 | 2,20 | 2,16 | 2,16 | -0,92% | 2.412,00 |
| 17.12.2025 | 2,16 | 2,18 | 2,16 | 2,18 | -0,91% | 231,00 |
| 16.12.2025 | 2,20 | 2,20 | 2,18 | 2,20 | 0,92% | 1.925,00 |
| 15.12.2025 | 2,12 | 2,20 | 2,12 | 2,18 | -0,91% | 5.264,00 |
| 12.12.2025 | 2,26 | 2,26 | 2,20 | 2,20 | -6,78% | 1.120,00 |
| 11.12.2025 | 2,14 | 2,40 | 2,10 | 2,36 | 0,85% | 995,00 |
| 10.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 4,93% | 87,00 |
| 09.12.2025 | 2,26 | 2,35 | 2,23 | 2,23 | -9,35% | - |
| 08.12.2025 | 2,30 | 2,46 | 2,30 | 2,46 | 6,96% | 600,00 |
| 05.12.2025 | 2,30 | 2,30 | 2,20 | 2,30 | 4,55% | 151,00 |
| 04.12.2025 | 2,20 | 2,26 | 2,18 | 2,20 | -5,17% | - |
| 03.12.2025 | 2,14 | 2,32 | 2,14 | 2,32 | 8,41% | 2.897,00 |
| 02.12.2025 | 2,30 | 2,30 | 2,08 | 2,14 | -6,96% | 9.917,00 |
| 01.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -7,26% | 1.897,00 |
| 28.11.2025 | 2,28 | 2,48 | 2,26 | 2,48 | 7,83% | 3.333,00 |
| 27.11.2025 | 2,26 | 2,40 | 2,26 | 2,30 | -8,00% | 1.095,00 |
| 26.11.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 5,00 |
| 25.11.2025 | 2,32 | 2,50 | 2,20 | 2,50 | 4,17% | 9.525,00 |
| 24.11.2025 | 2,48 | 2,48 | 2,40 | 2,40 | 3,45% | 5,00 |
| 21.11.2025 | 2,40 | 2,48 | 2,32 | 2,32 | -3,33% | 964,00 |
| 20.11.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,42% | 5,00 |
| 19.11.2025 | 2,38 | 2,44 | 2,37 | 2,39 | -4,40% | - |
| 18.11.2025 | 2,30 | 2,50 | 2,30 | 2,50 | 4,60% | 287,00 |
| 17.11.2025 | 2,40 | 2,40 | 2,38 | 2,39 | -3,63% | - |
| 14.11.2025 | 2,34 | 2,48 | 2,34 | 2,48 | 4,20% | 298,00 |
| 13.11.2025 | 2,38 | 2,38 | 2,34 | 2,38 | -0,83% | 260,00 |
| 12.11.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | 1.627,00 |
| 11.11.2025 | 2,56 | 2,56 | 2,38 | 2,50 | 1,21% | 127,00 |
| 10.11.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -3,52% | - |
| 07.11.2025 | 2,38 | 2,56 | 2,38 | 2,56 | 3,64% | 56,00 |
| 06.11.2025 | 2,48 | 2,48 | 2,47 | 2,47 | -4,26% | - |
| 05.11.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | 3,00 |
| 04.11.2025 | 2,36 | 2,60 | 2,34 | 2,60 | 10,17% | 2.003,00 |
| 03.11.2025 | 2,40 | 2,48 | 2,36 | 2,36 | -7,81% | 1.528,00 |
| 31.10.2025 | 2,46 | 2,58 | 2,30 | 2,56 | 7,11% | 2.058,00 |
| 30.10.2025 | 2,45 | 2,45 | 2,37 | 2,39 | -3,63% | - |
| 29.10.2025 | 2,38 | 2,48 | 2,28 | 2,48 | 5,98% | 2.899,00 |
| 28.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -9,30% | 6.570,00 |
| 27.10.2025 | 2,48 | 2,58 | 2,48 | 2,58 | 5,74% | 881,00 |
| 24.10.2025 | 2,60 | 2,60 | 2,44 | 2,44 | -1,61% | 1.056,00 |
| 23.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | 350,00 |
| 22.10.2025 | 2,42 | 2,52 | 2,42 | 2,52 | -3,08% | 938,00 |
| 21.10.2025 | 2,42 | 2,60 | 2,42 | 2,60 | 4,84% | 1.561,00 |
| 17.10.2025 | 2,46 | 2,58 | 2,42 | 2,48 | -0,80% | 375,00 |
| 16.10.2025 | 2,58 | 2,58 | 2,50 | 2,50 | 4,17% | 638,00 |
| 15.10.2025 | 2,58 | 2,58 | 2,40 | 2,40 | -4,00% | 923,00 |
| 14.10.2025 | 2,58 | 2,58 | 2,42 | 2,50 | 0,00% | 406,00 |
| 13.10.2025 | 2,58 | 2,58 | 2,42 | 2,50 | -0,40% | 751,00 |
| 10.10.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 3,72% | - |
| 09.10.2025 | 2,38 | 2,58 | 2,38 | 2,42 | -6,92% | 558,00 |
| 08.10.2025 | 2,46 | 2,60 | 2,44 | 2,60 | 14,04% | 7.512,00 |
| 07.10.2025 | 2,46 | 2,46 | 2,28 | 2,28 | -6,56% | 1.101,00 |
| 06.10.2025 | 2,46 | 2,46 | 2,28 | 2,44 | 2,09% | 2.435,00 |
| 03.10.2025 | 2,38 | 2,40 | 2,38 | 2,39 | -1,24% | - |
| 02.10.2025 | 2,30 | 2,42 | 2,30 | 2,42 | 3,42% | 1.300,00 |
| 01.10.2025 | 2,36 | 2,42 | 2,34 | 2,34 | -4,88% | 972,00 |
| 30.09.2025 | 2,46 | 2,46 | 2,38 | 2,46 | 3,36% | 742,00 |
| 29.09.2025 | 2,48 | 2,48 | 2,38 | 2,38 | 0,00% | 290,00 |
| 26.09.2025 | 2,46 | 2,46 | 2,38 | 2,38 | 0,85% | 80,00 |
| 25.09.2025 | 2,58 | 2,58 | 2,36 | 2,36 | -3,28% | 2.102,00 |
| 24.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | 772,00 |
| 23.09.2025 | 2,56 | 2,56 | 2,40 | 2,40 | 0,00% | 1.196,00 |