2,150€
1,42%
Echtzeit-Aktienkurs Gascogne S.A.
Bid:
Ask:
Aktienkurse zur Gascogne S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 2,12 | 2,19 | 2,12 | 2,15 | 1,42% | - |
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% | - |
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 |