2,400€
4,35%
Echtzeit-Aktienkurs Gascogne S.A.
Bid:
Ask:
Aktienkurse zur Gascogne S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,40 | 2,45 | 2,39 | 2,40 | 4,35% | - |
| 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% | - |
| 19.12.2024 | 2,41 | 2,43 | 2,40 | 2,43 | -2,61% | - |
| 18.12.2024 | 2,44 | 2,49 | 2,30 | 2,49 | 2,05% | 4.590,00 |
| 17.12.2024 | 2,49 | 2,50 | 2,44 | 2,44 | -2,79% | 5.158,00 |
| 16.12.2024 | 2,45 | 2,51 | 2,45 | 2,51 | 2,03% | 6.080,00 |
| 13.12.2024 | 2,55 | 2,55 | 2,45 | 2,46 | -3,53% | 267,00 |
| 12.12.2024 | 2,41 | 2,55 | 2,41 | 2,55 | -0,39% | 12,00 |
| 11.12.2024 | 2,56 | 2,56 | 2,42 | 2,56 | 0,00% | 123,00 |
| 10.12.2024 | 2,57 | 2,57 | 2,56 | 2,56 | 2,40% | 1.403,00 |
| 09.12.2024 | 2,42 | 2,50 | 2,41 | 2,50 | 0,00% | 6.723,00 |
| 06.12.2024 | 2,45 | 2,56 | 2,41 | 2,50 | -2,72% | 3.567,00 |
| 05.12.2024 | 2,45 | 2,57 | 2,45 | 2,57 | 0,00% | 110,00 |
| 04.12.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,00% | 50,00 |
| 03.12.2024 | 2,45 | 2,57 | 2,45 | 2,57 | 2,80% | 614,00 |
| 02.12.2024 | 2,47 | 2,56 | 2,45 | 2,50 | 1,21% | 1.538,00 |
| 29.11.2024 | 2,54 | 2,57 | 2,47 | 2,47 | -3,14% | 461,00 |
| 28.11.2024 | 2,57 | 2,57 | 2,54 | 2,55 | -0,78% | 124,00 |
| 27.11.2024 | 2,48 | 2,57 | 2,48 | 2,57 | 1,18% | 3.659,00 |
| 26.11.2024 | 2,48 | 2,54 | 2,48 | 2,54 | 0,00% | 538,00 |
| 25.11.2024 | 2,49 | 2,54 | 2,48 | 2,54 | 2,83% | 1.427,00 |
| 22.11.2024 | 2,55 | 2,55 | 2,47 | 2,47 | -2,76% | 169,00 |
| 21.11.2024 | 2,50 | 2,56 | 2,46 | 2,54 | 2,42% | 3.555,00 |
| 20.11.2024 | 2,45 | 2,58 | 2,45 | 2,48 | 0,00% | 997,00 |
| 19.11.2024 | 2,53 | 2,53 | 2,40 | 2,48 | -1,59% | 10.302,00 |
| 18.11.2024 | 2,60 | 2,60 | 2,52 | 2,52 | -5,44% | 590,00 |
| 14.11.2024 | 2,67 | 2,75 | 2,67 | 2,67 | -4,58% | 203,00 |
| 13.11.2024 | 2,69 | 2,79 | 2,66 | 2,79 | 0,00% | 1.683,00 |
| 12.11.2024 | 2,71 | 2,79 | 2,67 | 2,79 | 0,00% | 431,00 |
| 11.11.2024 | 2,69 | 2,79 | 2,69 | 2,79 | -0,36% | 9,00 |
| 08.11.2024 | 2,81 | 2,81 | 2,68 | 2,80 | -0,36% | 74,00 |
| 07.11.2024 | 2,68 | 2,81 | 2,68 | 2,81 | 1,77% | 488,00 |
| 06.11.2024 | 2,75 | 2,76 | 2,67 | 2,76 | 3,71% | 891,00 |
| 05.11.2024 | 2,69 | 2,69 | 2,67 | 2,67 | 0,00% | 1.526,00 |
| 31.10.2024 | 2,69 | 2,78 | 2,66 | 2,67 | -4,58% | 7.519,00 |
| 30.10.2024 | 2,69 | 2,79 | 2,67 | 2,79 | 4,02% | 1.572,00 |
| 29.10.2024 | 2,68 | 2,79 | 2,68 | 2,69 | -3,87% | 176,00 |
| 25.10.2024 | 2,79 | 2,79 | 2,68 | 2,79 | 0,00% | 37,00 |
| 22.10.2024 | 2,71 | 2,79 | 2,68 | 2,79 | -0,36% | 363,00 |
| 18.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 2,52% | 4,00 |
| 16.10.2024 | 2,67 | 2,73 | 2,67 | 2,73 | -0,36% | 321,00 |
| 15.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -2,45% | 1.500,00 |
| 14.10.2024 | 2,81 | 2,81 | 2,66 | 2,81 | 2,14% | 3.764,00 |
| 11.10.2024 | 2,77 | 2,91 | 2,71 | 2,75 | -5,43% | 531,00 |
| 10.10.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 4,64% | 9,00 |
| 09.10.2024 | 2,86 | 2,86 | 2,77 | 2,78 | 0,69% | 1.686,00 |
| 08.10.2024 | 2,80 | 2,86 | 2,76 | 2,76 | -1,74% | 601,00 |
| 07.10.2024 | 2,78 | 2,91 | 2,78 | 2,81 | -3,73% | 161,00 |
| 03.10.2024 | 2,86 | 2,92 | 2,86 | 2,92 | -0,65% | 51,00 |
| 02.10.2024 | 2,74 | 2,94 | 2,74 | 2,94 | 7,18% | 1.135,00 |
| 01.10.2024 | 2,71 | 2,86 | 2,71 | 2,74 | -0,72% | 599,00 |
| 30.09.2024 | 2,78 | 2,85 | 2,76 | 2,76 | -3,12% | 676,00 |
| 27.09.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 2,52% | 73,00 |
| 26.09.2024 | 2,85 | 2,85 | 2,78 | 2,78 | -0,36% | 68,00 |