21,500€
0,47%
Echtzeit-Aktienkurs Groupe Gorge S.A.
Bid:
Ask:
Aktienkurse zur Groupe Gorge S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 21,55 | 21,83 | 21,45 | 21,53 | -0,46% | - |
| 09.05.2024 | 21,30 | 21,70 | 21,28 | 21,63 | 1,17% | 75,00 |
| 08.05.2024 | 21,15 | 21,38 | 20,90 | 21,38 | 1,18% | - |
| 07.05.2024 | 20,80 | 21,18 | 20,78 | 21,13 | 1,44% | - |
| 06.05.2024 | 20,78 | 20,83 | 20,48 | 20,83 | 0,24% | - |
| 03.05.2024 | 20,05 | 20,93 | 19,95 | 20,78 | 3,59% | - |
| 02.05.2024 | 19,45 | 20,43 | 19,39 | 20,06 | 3,16% | 350,00 |
| 30.04.2024 | 19,72 | 19,96 | 19,43 | 19,44 | -1,47% | - |
| 29.04.2024 | 19,40 | 21,23 | 19,38 | 19,73 | 1,96% | - |
| 26.04.2024 | 19,35 | 19,44 | 19,18 | 19,35 | 0,68% | - |
| 25.04.2024 | 19,52 | 19,90 | 19,03 | 19,22 | -1,89% | - |
| 24.04.2024 | 19,51 | 19,70 | 19,27 | 19,59 | 0,82% | - |
| 23.04.2024 | 19,77 | 20,08 | 19,33 | 19,43 | -1,72% | 1.270,00 |
| 22.04.2024 | 18,31 | 19,93 | 18,31 | 19,77 | 8,75% | - |
| 19.04.2024 | 18,80 | 19,28 | 17,86 | 18,18 | -4,37% | 400,00 |
| 18.04.2024 | 24,00 | 24,05 | 18,92 | 19,01 | -20,38% | - |
| 17.04.2024 | 23,43 | 24,28 | 23,38 | 23,88 | 1,27% | - |
| 16.04.2024 | 23,73 | 23,78 | 23,20 | 23,58 | -0,95% | - |
| 15.04.2024 | 23,98 | 24,10 | 23,65 | 23,80 | -0,21% | - |
| 12.04.2024 | 23,38 | 24,28 | 23,25 | 23,85 | 4,15% | 500,00 |
| 11.04.2024 | 23,23 | 23,35 | 22,90 | 22,90 | -1,29% | - |
| 10.04.2024 | 23,35 | 23,53 | 22,90 | 23,20 | -0,43% | 10,00 |
| 09.04.2024 | 22,83 | 23,30 | 22,83 | 23,30 | 1,97% | - |
| 08.04.2024 | 23,55 | 23,55 | 22,60 | 22,85 | -2,87% | - |
| 05.04.2024 | 24,13 | 24,30 | 23,43 | 23,53 | -2,28% | - |
| 04.04.2024 | 24,50 | 24,65 | 23,98 | 24,08 | -1,73% | - |
| 03.04.2024 | 23,13 | 24,53 | 23,13 | 24,50 | 5,38% | 1.327,00 |
| 02.04.2024 | 22,83 | 23,95 | 22,83 | 23,25 | 3,68% | 60,00 |
| 28.03.2024 | 21,00 | 22,45 | 20,95 | 22,43 | 6,66% | - |
| 27.03.2024 | 22,20 | 22,20 | 20,95 | 21,03 | -5,19% | - |
| 26.03.2024 | 23,45 | 23,70 | 21,60 | 22,18 | -5,24% | - |
| 25.03.2024 | 22,78 | 23,50 | 22,63 | 23,40 | 2,63% | - |
| 22.03.2024 | 22,78 | 23,05 | 22,48 | 22,80 | -0,22% | - |
| 21.03.2024 | 23,28 | 23,30 | 22,70 | 22,85 | -1,51% | - |
| 20.03.2024 | 22,65 | 23,20 | 22,65 | 23,20 | 1,98% | - |
| 19.03.2024 | 22,48 | 22,83 | 22,30 | 22,75 | 1,11% | 17,00 |
| 18.03.2024 | 22,50 | 22,53 | 22,18 | 22,50 | 0,00% | - |
| 15.03.2024 | 22,20 | 22,65 | 22,20 | 22,50 | 1,12% | - |
| 14.03.2024 | 22,30 | 22,65 | 22,15 | 22,25 | -0,22% | - |
| 13.03.2024 | 22,20 | 22,53 | 22,20 | 22,30 | 0,34% | - |
| 12.03.2024 | 22,43 | 22,43 | 21,85 | 22,23 | -0,56% | - |
| 11.03.2024 | 23,53 | 23,53 | 22,25 | 22,35 | -5,10% | 212,00 |
| 08.03.2024 | 23,35 | 23,75 | 23,18 | 23,55 | 0,86% | - |
| 07.03.2024 | 22,73 | 23,38 | 22,68 | 23,35 | 2,41% | - |
| 06.03.2024 | 22,53 | 22,88 | 22,50 | 22,80 | 1,33% | 560,00 |
| 05.03.2024 | 22,03 | 22,68 | 22,03 | 22,50 | 1,81% | 34,00 |
| 04.03.2024 | 21,83 | 22,63 | 21,83 | 22,10 | 1,14% | - |
| 01.03.2024 | 21,85 | 21,98 | 21,48 | 21,85 | 0,34% | - |
| 29.02.2024 | 22,80 | 22,80 | 21,50 | 21,78 | -4,18% | - |
| 28.02.2024 | 22,45 | 22,95 | 22,35 | 22,73 | 1,22% | - |
| 27.02.2024 | 21,78 | 22,95 | 21,45 | 22,45 | 3,46% | - |
| 26.02.2024 | 21,45 | 21,78 | 21,35 | 21,70 | 1,05% | - |
| 23.02.2024 | 21,28 | 21,75 | 21,28 | 21,48 | 0,82% | - |
| 22.02.2024 | 21,60 | 21,68 | 21,28 | 21,30 | -0,81% | - |
| 21.02.2024 | 21,50 | 21,55 | 21,20 | 21,48 | -0,23% | - |
| 20.02.2024 | 21,20 | 21,78 | 21,15 | 21,53 | 1,06% | - |
| 19.02.2024 | 21,95 | 22,35 | 21,30 | 21,30 | -2,85% | - |
| 16.02.2024 | 21,50 | 22,00 | 21,38 | 21,93 | 2,33% | - |
| 15.02.2024 | 21,28 | 21,75 | 21,18 | 21,43 | 0,71% | - |
| 14.02.2024 | 21,18 | 21,38 | 21,05 | 21,28 | 0,47% | - |
| 13.02.2024 | 21,60 | 21,68 | 21,08 | 21,18 | -2,19% | - |
| 12.02.2024 | 21,65 | 21,73 | 21,45 | 21,65 | 0,00% | - |
| 09.02.2024 | 21,68 | 21,95 | 21,55 | 21,65 | -0,12% | - |
| 08.02.2024 | 21,63 | 21,95 | 21,40 | 21,68 | 0,12% | 450,00 |
| 07.02.2024 | 21,83 | 22,25 | 21,60 | 21,65 | -0,92% | - |
| 06.02.2024 | 21,78 | 21,85 | 21,58 | 21,85 | 0,34% | - |
| 05.02.2024 | 21,63 | 22,13 | 21,55 | 21,78 | 0,35% | - |
| 02.02.2024 | 21,83 | 22,10 | 21,63 | 21,70 | -0,46% | - |
| 01.02.2024 | 21,30 | 21,95 | 21,25 | 21,80 | 2,11% | - |
| 31.01.2024 | 21,53 | 21,70 | 20,93 | 21,35 | -1,16% | - |
| 30.01.2024 | 21,93 | 21,93 | 21,35 | 21,60 | -1,48% | - |
| 29.01.2024 | 21,45 | 22,18 | 21,40 | 21,93 | 1,74% | - |
| 26.01.2024 | 21,60 | 21,90 | 21,45 | 21,55 | -0,58% | - |
| 25.01.2024 | 22,25 | 22,33 | 21,40 | 21,68 | -2,58% | - |
| 24.01.2024 | 21,80 | 22,35 | 21,45 | 22,25 | 2,42% | - |
| 23.01.2024 | 20,80 | 21,73 | 20,75 | 21,73 | 4,57% | 155,00 |
| 22.01.2024 | 20,65 | 20,93 | 20,50 | 20,78 | 0,73% | - |
| 19.01.2024 | 20,01 | 20,65 | 19,98 | 20,63 | 3,07% | - |
| 18.01.2024 | 19,81 | 20,12 | 19,55 | 20,01 | 1,27% | - |
| 17.01.2024 | 19,24 | 19,77 | 19,19 | 19,76 | 1,80% | - |
| 16.01.2024 | 19,38 | 19,53 | 19,34 | 19,41 | -0,15% | - |
| 15.01.2024 | 19,18 | 19,54 | 19,09 | 19,44 | 1,62% | 300,00 |
| 12.01.2024 | 18,87 | 19,13 | 18,78 | 19,13 | 1,54% | - |
| 11.01.2024 | 19,10 | 19,14 | 18,69 | 18,84 | -0,84% | - |
| 10.01.2024 | 18,96 | 19,09 | 18,74 | 19,00 | -0,05% | 5.500,00 |
| 09.01.2024 | 19,10 | 19,12 | 18,92 | 19,01 | -0,68% | - |
| 08.01.2024 | 19,10 | 19,34 | 19,05 | 19,14 | -1,29% | - |
| 05.01.2024 | 19,08 | 19,40 | 18,96 | 19,39 | 1,36% | - |
| 04.01.2024 | 18,83 | 19,21 | 18,77 | 19,13 | 1,54% | - |
| 03.01.2024 | 18,94 | 19,07 | 18,69 | 18,84 | -0,89% | - |
| 02.01.2024 | 19,39 | 19,39 | 18,95 | 19,01 | -2,11% | 400,00 |
| 29.12.2023 | 19,10 | 19,44 | 19,10 | 19,42 | 1,78% | - |
| 28.12.2023 | 19,22 | 19,39 | 19,08 | 19,08 | -0,63% | - |
| 27.12.2023 | 19,24 | 19,31 | 19,10 | 19,20 | 0,05% | - |
| 22.12.2023 | 18,83 | 19,22 | 18,75 | 19,19 | 1,43% | 1.500,00 |
| 21.12.2023 | 18,67 | 18,92 | 18,61 | 18,92 | 1,61% | - |
| 20.12.2023 | 18,81 | 18,90 | 18,55 | 18,62 | -0,96% | - |
| 19.12.2023 | 18,49 | 18,83 | 18,48 | 18,80 | 2,73% | - |
| 18.12.2023 | 18,61 | 18,61 | 18,30 | 18,30 | -1,51% | - |
| 15.12.2023 | 18,72 | 18,80 | 18,35 | 18,58 | -0,64% | - |