2,750€
0,18%
Echtzeit-Aktienkurs Gascogne S.A.
Bid:
Ask:
Aktienkurse zur Gascogne S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,75 | 2,76 | 2,75 | 2,75 | 0,00% | - |
| 04.11.2024 | 2,76 | 2,76 | 2,75 | 2,75 | 0,00% | - |
| 01.11.2024 | 2,76 | 2,76 | 2,75 | 2,75 | 1,67% | - |
| 31.10.2024 | 2,72 | 2,82 | 2,69 | 2,70 | -4,59% | 7.519,00 |
| 30.10.2024 | 2,72 | 2,83 | 2,70 | 2,83 | 4,04% | 1.572,00 |
| 29.10.2024 | 2,71 | 2,83 | 2,71 | 2,72 | -1,81% | 176,00 |
| 28.10.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -2,12% | - |
| 25.10.2024 | 2,83 | 2,83 | 2,71 | 2,83 | 2,17% | 37,00 |
| 24.10.2024 | 2,78 | 2,78 | 2,77 | 2,77 | 0,00% | - |
| 23.10.2024 | 2,78 | 2,78 | 2,77 | 2,77 | -2,12% | - |
| 22.10.2024 | 2,75 | 2,83 | 2,71 | 2,83 | 1,80% | 363,00 |
| 21.10.2024 | 2,79 | 2,79 | 2,78 | 2,78 | -2,11% | - |
| 18.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 3,65% | 4,00 |
| 17.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -1,08% | - |
| 16.10.2024 | 2,70 | 2,77 | 2,70 | 2,77 | 0,73% | 321,00 |
| 15.10.2024 | 2,78 | 2,79 | 2,75 | 2,75 | -3,51% | - |
| 14.10.2024 | 2,85 | 2,85 | 2,69 | 2,85 | 2,15% | 3.764,00 |
| 11.10.2024 | 2,81 | 2,95 | 2,75 | 2,79 | -5,42% | 531,00 |
| 10.10.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 4,61% | 9,00 |
| 09.10.2024 | 2,90 | 2,90 | 2,81 | 2,82 | 0,71% | 1.686,00 |
| 08.10.2024 | 2,84 | 2,90 | 2,80 | 2,80 | -1,75% | 602,00 |
| 07.10.2024 | 2,82 | 2,95 | 2,82 | 2,85 | -1,21% | 161,00 |
| 04.10.2024 | 2,90 | 2,90 | 2,89 | 2,89 | -2,53% | - |
| 03.10.2024 | 2,90 | 2,96 | 2,90 | 2,96 | -0,67% | 52,00 |
| 02.10.2024 | 2,78 | 2,98 | 2,78 | 2,98 | 7,19% | 1.135,00 |
| 01.10.2024 | 2,75 | 2,90 | 2,75 | 2,78 | -0,71% | 599,00 |
| 30.09.2024 | 2,82 | 2,89 | 2,80 | 2,80 | -3,11% | 676,00 |
| 27.09.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 2,48% | 73,00 |
| 26.09.2024 | 2,89 | 2,89 | 2,82 | 2,82 | -0,35% | 68,00 |
| 25.09.2024 | 2,89 | 2,90 | 2,81 | 2,83 | -0,53% | 3.054,00 |
| 24.09.2024 | 2,86 | 2,86 | 2,85 | 2,85 | -1,90% | - |
| 23.09.2024 | 2,80 | 2,90 | 2,80 | 2,90 | 0,35% | 352,00 |
| 20.09.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 7,43% | 5,00 |
| 19.09.2024 | 2,79 | 2,90 | 2,69 | 2,69 | -7,24% | 7.439,00 |
| 18.09.2024 | 2,79 | 2,90 | 2,79 | 2,90 | 5,07% | 412,00 |
| 17.09.2024 | 2,78 | 2,78 | 2,76 | 2,76 | -0,36% | 100,00 |
| 16.09.2024 | 2,80 | 2,80 | 2,77 | 2,77 | -1,77% | 258,00 |
| 13.09.2024 | 2,89 | 2,90 | 2,80 | 2,82 | 0,71% | 3.066,00 |
| 12.09.2024 | 2,85 | 2,85 | 2,80 | 2,80 | 0,72% | 303,00 |
| 11.09.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | 400,00 |
| 10.09.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,36% | 8,00 |
| 09.09.2024 | 2,74 | 2,75 | 2,74 | 2,75 | -1,79% | 848,00 |
| 06.09.2024 | 2,77 | 2,80 | 2,74 | 2,80 | 0,00% | 2.831,00 |
| 05.09.2024 | 2,90 | 2,90 | 2,77 | 2,80 | -3,11% | 515,00 |
| 04.09.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 5,09% | 3,00 |
| 03.09.2024 | 2,90 | 2,90 | 2,75 | 2,75 | -5,82% | 1.279,00 |
| 02.09.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 4,29% | 97,00 |
| 30.08.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | 200,00 |
| 29.08.2024 | 2,90 | 2,90 | 2,80 | 2,80 | -3,11% | 1.660,00 |
| 28.08.2024 | 2,90 | 2,90 | 2,89 | 2,89 | -0,34% | 130,00 |
| 27.08.2024 | 2,96 | 2,96 | 2,82 | 2,90 | 3,57% | 1.479,00 |
| 26.08.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,88% | 60,00 |
| 23.08.2024 | 2,83 | 2,84 | 2,83 | 2,83 | 2,36% | - |
| 22.08.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | 130,00 |
| 21.08.2024 | 2,80 | 2,85 | 2,78 | 2,78 | -0,36% | 3.936,00 |
| 20.08.2024 | 2,79 | 2,80 | 2,79 | 2,79 | -2,11% | 2.393,00 |
| 19.08.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 0,00% | 65,00 |
| 16.08.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 2,15% | 20,00 |
| 15.08.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -0,53% | 250,00 |
| 14.08.2024 | 2,82 | 2,83 | 2,81 | 2,81 | 1,26% | - |
| 13.08.2024 | 2,82 | 2,82 | 2,77 | 2,77 | -0,72% | - |
| 12.08.2024 | 2,80 | 2,80 | 2,79 | 2,79 | -0,36% | 54,00 |
| 09.08.2024 | 2,78 | 2,80 | 2,76 | 2,80 | -1,75% | 235,00 |
| 08.08.2024 | 2,78 | 2,85 | 2,78 | 2,85 | 1,79% | 1.373,00 |
| 07.08.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | 343,00 |
| 06.08.2024 | 2,81 | 2,84 | 2,80 | 2,80 | -0,36% | 1.626,00 |
| 05.08.2024 | 2,98 | 2,98 | 2,81 | 2,81 | -5,39% | 213,00 |
| 02.08.2024 | 2,99 | 3,00 | 2,86 | 2,97 | -1,00% | 8.552,00 |
| 01.08.2024 | 2,99 | 3,00 | 2,99 | 3,00 | 3,45% | 1.118,00 |
| 31.07.2024 | 2,92 | 2,92 | 2,90 | 2,90 | 1,40% | 631,00 |
| 30.07.2024 | 2,86 | 2,88 | 2,86 | 2,86 | 0,00% | 207,00 |
| 29.07.2024 | 2,85 | 2,86 | 2,85 | 2,86 | 0,00% | 1.150,00 |
| 26.07.2024 | 2,85 | 2,92 | 2,85 | 2,86 | 0,35% | 2.586,00 |
| 25.07.2024 | 2,94 | 2,94 | 2,85 | 2,85 | -1,55% | 70,00 |
| 24.07.2024 | 2,91 | 2,91 | 2,90 | 2,90 | 1,58% | - |
| 23.07.2024 | 2,95 | 2,95 | 2,85 | 2,85 | -4,36% | 818,00 |
| 22.07.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 4,20% | 20,00 |
| 19.07.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,56% | 39,00 |
| 18.07.2024 | 2,92 | 2,94 | 2,91 | 2,94 | -1,51% | - |
| 17.07.2024 | 2,85 | 2,98 | 2,85 | 2,98 | 3,47% | 1.267,00 |
| 16.07.2024 | 2,95 | 2,95 | 2,86 | 2,88 | -2,04% | 2.039,00 |
| 15.07.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | 25,00 |
| 12.07.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,05% | - |
| 11.07.2024 | 2,97 | 2,97 | 2,87 | 2,87 | 0,70% | 580,00 |
| 10.07.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -1,72% | 453,00 |
| 09.07.2024 | 2,85 | 2,90 | 2,85 | 2,90 | 3,20% | 348,00 |
| 08.07.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -3,10% | 1.443,00 |
| 05.07.2024 | 2,77 | 2,90 | 2,77 | 2,90 | 0,35% | 170,00 |
| 04.07.2024 | 2,77 | 2,89 | 2,77 | 2,89 | 3,21% | 2.505,00 |
| 03.07.2024 | 2,85 | 2,90 | 2,77 | 2,80 | 1,82% | 3.191,00 |
| 02.07.2024 | 2,77 | 2,77 | 2,75 | 2,75 | -0,72% | 72,00 |
| 01.07.2024 | 2,77 | 2,77 | 2,73 | 2,77 | -1,07% | 705,00 |
| 28.06.2024 | 2,84 | 2,88 | 2,80 | 2,80 | -4,76% | 1.903,00 |
| 27.06.2024 | 2,90 | 2,94 | 2,85 | 2,94 | 1,38% | 1.545,00 |
| 26.06.2024 | 2,90 | 2,90 | 2,85 | 2,90 | 1,75% | 631,00 |
| 25.06.2024 | 2,90 | 2,90 | 2,85 | 2,85 | 0,00% | 467,00 |
| 24.06.2024 | 2,90 | 2,90 | 2,85 | 2,85 | -0,35% | 3.864,00 |
| 21.06.2024 | 2,83 | 2,90 | 2,83 | 2,86 | 1,06% | 3.067,00 |
| 20.06.2024 | 3,00 | 3,00 | 2,81 | 2,83 | -4,07% | 2.227,00 |
| 19.06.2024 | 2,77 | 2,95 | 2,77 | 2,95 | 1,72% | 2.561,00 |