18,000€
1,58%
Echtzeit-Aktienkurs Groupe Gorge S.A.
Bid:
Ask:
Aktienkurse zur Groupe Gorge S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,84 | 18,23 | 17,70 | 18,01 | 1,64% | - |
| 04.11.2024 | 17,80 | 17,80 | 17,72 | 17,72 | -0,45% | - |
| 01.11.2024 | 17,76 | 17,80 | 17,76 | 17,80 | -0,34% | - |
| 31.10.2024 | 17,82 | 17,86 | 17,82 | 17,86 | 0,34% | - |
| 30.10.2024 | 17,96 | 17,96 | 17,80 | 17,80 | -0,56% | - |
| 29.10.2024 | 18,00 | 18,00 | 17,90 | 17,90 | -1,00% | - |
| 28.10.2024 | 17,36 | 18,12 | 17,36 | 18,08 | 1,46% | 200,00 |
| 25.10.2024 | 18,00 | 18,00 | 17,82 | 17,82 | -0,89% | - |
| 24.10.2024 | 18,58 | 18,58 | 17,98 | 17,98 | 0,45% | - |
| 23.10.2024 | 17,66 | 17,90 | 17,60 | 17,90 | 0,45% | - |
| 22.10.2024 | 17,80 | 17,82 | 17,68 | 17,82 | -1,00% | - |
| 21.10.2024 | 17,58 | 18,00 | 17,58 | 18,00 | 3,33% | - |
| 18.10.2024 | 17,02 | 17,42 | 16,92 | 17,42 | 2,59% | - |
| 17.10.2024 | 17,20 | 17,20 | 16,98 | 16,98 | -1,16% | - |
| 16.10.2024 | 17,12 | 17,18 | 17,12 | 17,18 | 0,00% | - |
| 15.10.2024 | 17,22 | 17,26 | 17,18 | 17,18 | -0,58% | - |
| 14.10.2024 | 17,32 | 17,32 | 17,28 | 17,28 | -0,23% | - |
| 11.10.2024 | 17,42 | 17,42 | 17,32 | 17,32 | -0,80% | - |
| 10.10.2024 | 17,66 | 17,66 | 17,46 | 17,46 | -0,91% | 100,00 |
| 09.10.2024 | 17,78 | 17,78 | 17,62 | 17,62 | -0,34% | - |
| 08.10.2024 | 17,70 | 17,70 | 17,64 | 17,68 | -0,11% | - |
| 07.10.2024 | 17,64 | 17,70 | 17,64 | 17,70 | 0,57% | - |
| 04.10.2024 | 17,64 | 17,68 | 17,60 | 17,60 | 0,46% | - |
| 03.10.2024 | 17,72 | 17,72 | 17,52 | 17,52 | 1,74% | - |
| 02.10.2024 | 17,34 | 17,34 | 17,22 | 17,22 | -0,81% | - |
| 01.10.2024 | 17,32 | 17,36 | 17,32 | 17,36 | -0,12% | - |
| 30.09.2024 | 17,52 | 17,52 | 17,38 | 17,38 | -0,23% | - |
| 27.09.2024 | 17,64 | 17,64 | 17,42 | 17,42 | -0,91% | - |
| 26.09.2024 | 17,26 | 17,58 | 17,26 | 17,58 | -0,23% | - |
| 25.09.2024 | 17,76 | 17,78 | 17,62 | 17,62 | -0,23% | - |
| 24.09.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 0,68% | - |
| 23.09.2024 | 17,44 | 17,54 | 17,44 | 17,54 | 1,15% | - |
| 20.09.2024 | 17,52 | 17,68 | 17,34 | 17,34 | 0,00% | - |
| 19.09.2024 | 17,58 | 17,58 | 17,34 | 17,34 | 1,05% | - |
| 18.09.2024 | 17,16 | 17,16 | 17,16 | 17,16 | -0,35% | - |
| 17.09.2024 | 17,30 | 17,34 | 17,22 | 17,22 | -0,81% | 300,00 |
| 16.09.2024 | 17,30 | 17,36 | 17,30 | 17,36 | 0,93% | - |
| 13.09.2024 | 17,22 | 17,32 | 17,20 | 17,20 | -1,26% | - |
| 12.09.2024 | 17,72 | 17,72 | 17,42 | 17,42 | -1,69% | - |
| 11.09.2024 | 17,92 | 17,92 | 17,72 | 17,72 | -1,01% | - |
| 10.09.2024 | 17,70 | 17,90 | 17,70 | 17,90 | -4,69% | - |
| 09.09.2024 | 17,64 | 18,82 | 17,64 | 18,78 | 1,40% | 20,00 |
| 06.09.2024 | 17,44 | 18,52 | 17,44 | 18,52 | 5,23% | 400,00 |
| 05.09.2024 | 17,36 | 17,60 | 17,36 | 17,60 | 0,46% | - |
| 04.09.2024 | 17,40 | 17,52 | 17,40 | 17,52 | -0,11% | - |
| 03.09.2024 | 17,48 | 17,54 | 17,48 | 17,54 | 0,57% | - |
| 02.09.2024 | 17,54 | 17,54 | 17,44 | 17,44 | -0,91% | - |
| 30.08.2024 | 17,34 | 17,60 | 17,32 | 17,60 | 1,62% | - |
| 29.08.2024 | 17,34 | 17,34 | 17,30 | 17,32 | 0,35% | - |
| 28.08.2024 | 17,54 | 17,54 | 17,26 | 17,26 | 0,35% | - |
| 27.08.2024 | 17,46 | 17,48 | 17,20 | 17,20 | -1,83% | - |
| 26.08.2024 | 17,52 | 17,52 | 17,34 | 17,52 | 0,92% | - |
| 23.08.2024 | 17,58 | 17,58 | 17,36 | 17,36 | -1,25% | - |
| 22.08.2024 | 17,92 | 17,94 | 17,58 | 17,58 | 1,03% | 292,00 |
| 21.08.2024 | 17,20 | 17,40 | 17,20 | 17,40 | 1,16% | - |
| 20.08.2024 | 17,32 | 17,48 | 17,20 | 17,20 | -0,69% | - |
| 19.08.2024 | 17,20 | 17,32 | 17,20 | 17,32 | 1,88% | 80,00 |
| 16.08.2024 | 16,96 | 17,06 | 16,96 | 17,00 | 0,24% | - |
| 15.08.2024 | 16,78 | 16,96 | 16,78 | 16,96 | 1,56% | - |
| 14.08.2024 | 16,42 | 16,70 | 16,42 | 16,70 | 1,58% | - |
| 13.08.2024 | 16,54 | 16,54 | 16,34 | 16,44 | -2,38% | - |
| 12.08.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 0,60% | - |
| 09.08.2024 | 16,50 | 16,74 | 16,50 | 16,74 | 2,45% | - |
| 08.08.2024 | 16,34 | 16,34 | 16,30 | 16,34 | -1,80% | - |
| 07.08.2024 | 16,42 | 16,64 | 16,34 | 16,64 | 4,00% | - |
| 06.08.2024 | 15,36 | 16,00 | 15,36 | 16,00 | -0,12% | 300,00 |
| 05.08.2024 | 15,82 | 16,02 | 15,82 | 16,02 | -4,42% | - |
| 02.08.2024 | 16,84 | 16,84 | 16,76 | 16,76 | -3,23% | - |
| 01.08.2024 | 17,62 | 17,62 | 17,18 | 17,32 | 4,46% | 1.080,00 |
| 31.07.2024 | 16,52 | 16,62 | 16,52 | 16,58 | 1,59% | - |
| 30.07.2024 | 16,08 | 16,32 | 16,08 | 16,32 | 0,49% | - |
| 29.07.2024 | 16,48 | 16,48 | 16,24 | 16,24 | -0,98% | - |
| 26.07.2024 | 17,04 | 17,04 | 16,40 | 16,40 | -2,61% | - |
| 25.07.2024 | 16,34 | 16,84 | 16,34 | 16,84 | 0,48% | - |
| 24.07.2024 | 16,70 | 16,92 | 16,70 | 16,76 | -1,18% | - |
| 23.07.2024 | 17,44 | 17,50 | 16,96 | 16,96 | -1,28% | - |
| 22.07.2024 | 17,22 | 17,24 | 17,18 | 17,18 | 0,00% | - |
| 19.07.2024 | 17,72 | 17,72 | 17,18 | 17,18 | -5,60% | - |
| 18.07.2024 | 18,60 | 18,60 | 18,20 | 18,20 | -1,52% | - |
| 17.07.2024 | 19,08 | 19,08 | 18,48 | 18,48 | -3,25% | - |
| 16.07.2024 | 19,02 | 19,10 | 19,02 | 19,10 | -0,31% | - |
| 15.07.2024 | 19,44 | 19,44 | 19,16 | 19,16 | 0,00% | - |
| 12.07.2024 | 19,20 | 19,20 | 19,12 | 19,16 | 2,02% | - |
| 11.07.2024 | 18,88 | 18,88 | 18,78 | 18,78 | -0,63% | - |
| 10.07.2024 | 18,84 | 18,90 | 18,80 | 18,90 | 0,64% | - |
| 09.07.2024 | 18,90 | 18,90 | 18,78 | 18,78 | -3,10% | - |
| 08.07.2024 | 19,26 | 19,44 | 19,26 | 19,38 | -2,71% | - |
| 05.07.2024 | 19,96 | 20,00 | 19,92 | 19,92 | -0,90% | - |
| 04.07.2024 | 19,72 | 20,10 | 19,68 | 20,10 | 2,87% | - |
| 03.07.2024 | 19,12 | 19,54 | 19,12 | 19,54 | 6,89% | - |
| 02.07.2024 | 17,90 | 18,28 | 17,90 | 18,28 | 2,24% | - |
| 01.07.2024 | 18,00 | 18,00 | 17,82 | 17,88 | 5,67% | - |
| 28.06.2024 | 17,52 | 17,52 | 16,92 | 16,92 | -2,08% | - |
| 27.06.2024 | 16,62 | 17,28 | 16,62 | 17,28 | 7,06% | - |
| 26.06.2024 | 15,82 | 16,14 | 15,68 | 16,14 | 2,67% | - |
| 25.06.2024 | 16,06 | 16,06 | 15,72 | 15,72 | -3,32% | - |
| 24.06.2024 | 17,52 | 17,52 | 15,96 | 16,26 | -4,91% | 30,00 |
| 21.06.2024 | 17,90 | 17,90 | 17,10 | 17,10 | -2,95% | - |
| 20.06.2024 | 17,58 | 17,72 | 17,58 | 17,62 | -1,67% | - |
| 19.06.2024 | 18,06 | 18,06 | 17,92 | 17,92 | -0,22% | - |