20,035€
3,06%
Echtzeit-Aktienkurs Groupe Gorge S.A.
Bid:
Ask:
Aktienkurse zur Groupe Gorge S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 19,44 | 20,43 | 19,40 | 20,03 | 3,01% | - |
| 30.04.2024 | 19,71 | 19,96 | 19,37 | 19,44 | -1,37% | 4,00 |
| 29.04.2024 | 19,39 | 19,74 | 19,39 | 19,71 | 1,65% | - |
| 26.04.2024 | 19,23 | 19,47 | 19,20 | 19,39 | 0,00% | 2,00 |
| 25.04.2024 | 19,66 | 19,89 | 19,03 | 19,39 | -0,87% | 100,00 |
| 24.04.2024 | 19,47 | 19,68 | 19,28 | 19,56 | 0,36% | - |
| 23.04.2024 | 19,79 | 20,06 | 19,34 | 19,49 | -1,52% | 6,00 |
| 22.04.2024 | 18,31 | 19,93 | 18,31 | 19,79 | 8,62% | 29,00 |
| 19.04.2024 | 19,02 | 19,25 | 17,85 | 18,22 | -4,21% | 290,00 |
| 18.04.2024 | 23,88 | 24,05 | 18,94 | 19,02 | -20,34% | 692,00 |
| 17.04.2024 | 23,60 | 24,23 | 23,38 | 23,88 | 1,17% | - |
| 16.04.2024 | 23,83 | 23,90 | 23,25 | 23,60 | -0,74% | - |
| 15.04.2024 | 23,88 | 24,10 | 23,68 | 23,78 | -0,21% | - |
| 12.04.2024 | 23,38 | 24,28 | 23,25 | 23,83 | 1,93% | - |
| 11.04.2024 | 23,23 | 23,38 | 22,90 | 23,38 | 0,86% | - |
| 10.04.2024 | 23,35 | 23,53 | 22,90 | 23,18 | -0,54% | 2,00 |
| 09.04.2024 | 22,85 | 23,33 | 22,83 | 23,30 | 1,97% | - |
| 08.04.2024 | 23,50 | 23,58 | 22,60 | 22,85 | -2,97% | 5,00 |
| 05.04.2024 | 24,13 | 24,18 | 23,43 | 23,55 | -2,38% | 4,00 |
| 04.04.2024 | 24,55 | 24,63 | 23,95 | 24,13 | -1,73% | 2,00 |
| 03.04.2024 | 23,23 | 24,55 | 23,13 | 24,55 | 5,71% | 503,00 |
| 02.04.2024 | 22,40 | 23,98 | 22,40 | 23,23 | 3,68% | 48,00 |
| 28.03.2024 | 21,00 | 22,45 | 20,93 | 22,40 | 6,54% | 283,00 |
| 27.03.2024 | 22,15 | 22,20 | 20,88 | 21,03 | -5,08% | 312,00 |
| 26.03.2024 | 23,43 | 23,65 | 21,83 | 22,15 | -5,44% | 350,00 |
| 25.03.2024 | 22,75 | 23,50 | 22,63 | 23,43 | 2,85% | 2,00 |
| 22.03.2024 | 22,88 | 23,08 | 22,48 | 22,78 | -0,44% | 40,00 |
| 21.03.2024 | 23,23 | 23,33 | 22,68 | 22,88 | -1,51% | - |
| 20.03.2024 | 22,78 | 23,23 | 22,68 | 23,23 | 1,98% | - |
| 19.03.2024 | 22,53 | 22,83 | 22,33 | 22,78 | 1,11% | - |
| 18.03.2024 | 22,53 | 22,55 | 22,13 | 22,53 | 0,00% | 2,00 |
| 15.03.2024 | 22,25 | 22,68 | 22,18 | 22,53 | 1,24% | - |
| 14.03.2024 | 22,33 | 22,68 | 22,13 | 22,25 | -0,34% | 13,00 |
| 13.03.2024 | 22,28 | 22,53 | 22,18 | 22,33 | 0,22% | - |
| 12.03.2024 | 22,38 | 22,48 | 21,83 | 22,28 | -0,45% | 3,00 |
| 11.03.2024 | 23,58 | 23,58 | 22,28 | 22,38 | -5,09% | 111,00 |
| 08.03.2024 | 23,43 | 23,73 | 23,13 | 23,58 | 0,86% | 22,00 |
| 07.03.2024 | 22,83 | 23,38 | 22,68 | 23,38 | 2,19% | 81,00 |
| 06.03.2024 | 22,48 | 22,88 | 22,48 | 22,88 | 1,55% | - |
| 05.03.2024 | 21,98 | 22,68 | 21,98 | 22,53 | 2,27% | - |
| 04.03.2024 | 21,83 | 22,63 | 21,83 | 22,03 | 0,92% | 20,00 |
| 01.03.2024 | 21,80 | 22,03 | 21,48 | 21,83 | 0,34% | - |
| 29.02.2024 | 22,70 | 22,80 | 21,53 | 21,75 | -4,08% | - |
| 28.02.2024 | 22,43 | 22,98 | 22,33 | 22,68 | 1,11% | 31,00 |
| 27.02.2024 | 21,73 | 22,98 | 21,28 | 22,43 | 3,22% | 150,00 |
| 26.02.2024 | 21,48 | 21,78 | 21,33 | 21,73 | 1,16% | 156,00 |
| 23.02.2024 | 21,25 | 21,78 | 21,23 | 21,48 | 0,00% | - |
| 22.02.2024 | 21,55 | 21,73 | 21,38 | 21,48 | 0,00% | - |
| 21.02.2024 | 21,50 | 21,58 | 21,18 | 21,48 | -0,12% | 14,00 |
| 20.02.2024 | 21,28 | 21,78 | 21,18 | 21,50 | 1,06% | - |
| 19.02.2024 | 21,90 | 22,35 | 21,28 | 21,28 | -2,85% | 300,00 |
| 16.02.2024 | 21,40 | 22,00 | 21,38 | 21,90 | 2,34% | - |
| 15.02.2024 | 21,25 | 21,78 | 21,13 | 21,40 | 0,71% | - |
| 14.02.2024 | 21,15 | 21,43 | 21,08 | 21,25 | 0,47% | - |
| 13.02.2024 | 21,55 | 21,68 | 21,08 | 21,15 | -1,86% | - |
| 12.02.2024 | 21,65 | 21,73 | 21,43 | 21,55 | -0,35% | - |
| 09.02.2024 | 21,60 | 21,98 | 21,53 | 21,63 | -0,12% | - |
| 08.02.2024 | 21,63 | 21,98 | 21,43 | 21,65 | -1,14% | 300,00 |
| 07.02.2024 | 21,80 | 22,28 | 21,68 | 21,90 | 0,46% | - |
| 06.02.2024 | 21,75 | 21,93 | 21,53 | 21,80 | 0,46% | - |
| 05.02.2024 | 21,58 | 22,18 | 21,53 | 21,70 | -0,34% | - |
| 02.02.2024 | 21,78 | 22,13 | 21,68 | 21,78 | -0,46% | - |
| 01.02.2024 | 21,33 | 22,03 | 21,28 | 21,88 | 2,22% | - |
| 31.01.2024 | 21,58 | 21,63 | 20,90 | 21,40 | -0,58% | - |
| 30.01.2024 | 21,90 | 21,95 | 21,33 | 21,53 | -1,71% | - |
| 29.01.2024 | 21,53 | 22,18 | 21,48 | 21,90 | 1,74% | 15,00 |
| 26.01.2024 | 21,65 | 21,93 | 21,38 | 21,53 | -0,58% | - |
| 25.01.2024 | 22,20 | 22,38 | 21,38 | 21,65 | -2,91% | 110,00 |
| 24.01.2024 | 21,68 | 22,33 | 21,45 | 22,30 | 2,76% | - |
| 23.01.2024 | 20,75 | 21,70 | 20,73 | 21,70 | 4,83% | 35,00 |
| 22.01.2024 | 20,60 | 20,98 | 20,48 | 20,70 | 0,49% | 15,00 |
| 19.01.2024 | 19,96 | 20,68 | 19,93 | 20,60 | 3,00% | 550,00 |
| 18.01.2024 | 19,76 | 20,18 | 19,54 | 20,00 | 1,21% | - |
| 17.01.2024 | 19,21 | 19,79 | 19,16 | 19,76 | 2,01% | 64,00 |
| 16.01.2024 | 19,37 | 19,54 | 19,23 | 19,37 | 0,00% | - |
| 15.01.2024 | 19,10 | 19,55 | 19,07 | 19,37 | 1,57% | - |
| 12.01.2024 | 18,82 | 19,16 | 18,75 | 19,07 | 1,44% | 100,00 |
| 11.01.2024 | 18,97 | 19,14 | 18,67 | 18,80 | -0,90% | 74,00 |
| 10.01.2024 | 18,97 | 19,10 | 18,81 | 18,97 | 0,00% | 200,00 |
| 09.01.2024 | 19,06 | 19,14 | 18,89 | 18,97 | -0,58% | - |
| 08.01.2024 | 19,33 | 19,36 | 19,02 | 19,08 | -1,45% | - |
| 05.01.2024 | 19,05 | 19,39 | 18,93 | 19,36 | 1,41% | - |
| 04.01.2024 | 18,80 | 19,21 | 18,78 | 19,09 | 1,54% | 18,00 |
| 03.01.2024 | 18,98 | 19,07 | 18,71 | 18,80 | -1,05% | 15,00 |
| 02.01.2024 | 19,46 | 19,50 | 18,93 | 19,00 | -2,16% | - |
| 29.12.2023 | 19,07 | 19,47 | 19,07 | 19,42 | 1,84% | - |
| 28.12.2023 | 19,17 | 19,39 | 19,04 | 19,07 | -0,52% | - |
| 27.12.2023 | 19,25 | 19,30 | 19,09 | 19,17 | 0,05% | 26,00 |
| 22.12.2023 | 18,79 | 19,21 | 18,71 | 19,16 | 1,32% | - |
| 21.12.2023 | 18,64 | 18,92 | 18,59 | 18,91 | 1,67% | - |
| 20.12.2023 | 18,81 | 18,90 | 18,49 | 18,60 | -1,01% | - |
| 19.12.2023 | 18,47 | 18,85 | 18,44 | 18,79 | 1,73% | - |
| 18.12.2023 | 18,59 | 18,61 | 18,34 | 18,47 | -0,65% | - |
| 15.12.2023 | 18,70 | 18,80 | 18,33 | 18,59 | -0,38% | - |
| 14.12.2023 | 18,54 | 18,89 | 18,49 | 18,66 | 0,65% | - |
| 13.12.2023 | 18,50 | 18,56 | 18,03 | 18,54 | 0,22% | - |
| 12.12.2023 | 19,06 | 19,09 | 18,24 | 18,50 | -2,84% | - |
| 11.12.2023 | 19,26 | 19,74 | 19,03 | 19,04 | -1,30% | - |
| 08.12.2023 | 19,20 | 19,39 | 18,88 | 19,29 | 0,57% | - |
| 07.12.2023 | 18,94 | 19,34 | 18,75 | 19,18 | 1,27% | - |