19,320€
0,52%
Echtzeit-Aktienkurs Groupe Gorge S.A.
Bid:
Ask:
Aktienkurse zur Groupe Gorge S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,33 | 19,45 | 19,18 | 19,20 | -0,10% | 100,00 |
| 25.04.2024 | 19,54 | 19,87 | 19,05 | 19,22 | -1,99% | 606,00 |
| 24.04.2024 | 19,51 | 19,70 | 19,28 | 19,61 | 0,93% | - |
| 23.04.2024 | 19,78 | 20,02 | 19,34 | 19,43 | -1,72% | 710,00 |
| 22.04.2024 | 18,31 | 19,94 | 18,31 | 19,77 | 8,75% | 507,00 |
| 19.04.2024 | 18,80 | 19,23 | 17,80 | 18,18 | -4,27% | 1.094,00 |
| 18.04.2024 | 24,00 | 24,05 | 18,92 | 18,99 | -20,46% | 2.180,00 |
| 17.04.2024 | 23,43 | 24,23 | 23,38 | 23,88 | 1,38% | 2,00 |
| 16.04.2024 | 23,73 | 23,90 | 23,25 | 23,55 | -1,05% | - |
| 15.04.2024 | 23,98 | 24,15 | 23,68 | 23,80 | -0,31% | 108,00 |
| 12.04.2024 | 23,38 | 24,30 | 23,23 | 23,88 | 2,25% | 206,00 |
| 11.04.2024 | 23,23 | 23,35 | 22,90 | 23,35 | 0,65% | - |
| 10.04.2024 | 23,35 | 23,53 | 22,88 | 23,20 | -0,32% | 1,00 |
| 09.04.2024 | 22,83 | 23,30 | 22,83 | 23,28 | 1,86% | 50,00 |
| 08.04.2024 | 23,65 | 23,65 | 22,60 | 22,85 | -2,87% | 144,00 |
| 05.04.2024 | 24,13 | 24,13 | 23,43 | 23,53 | -2,39% | 430,00 |
| 04.04.2024 | 24,53 | 24,60 | 23,98 | 24,10 | -1,63% | 906,00 |
| 03.04.2024 | 23,18 | 24,60 | 23,13 | 24,50 | 5,49% | 1.123,00 |
| 02.04.2024 | 22,50 | 23,93 | 22,43 | 23,23 | 3,45% | 994,00 |
| 28.03.2024 | 21,00 | 22,45 | 20,95 | 22,45 | 6,78% | 245,00 |
| 27.03.2024 | 22,20 | 22,20 | 20,85 | 21,03 | -5,19% | 739,00 |
| 26.03.2024 | 23,45 | 23,70 | 21,65 | 22,18 | -5,34% | 319,00 |
| 25.03.2024 | 22,78 | 23,50 | 22,63 | 23,43 | 2,85% | 569,00 |
| 22.03.2024 | 22,83 | 23,10 | 22,48 | 22,78 | -0,33% | 436,00 |
| 21.03.2024 | 23,28 | 23,35 | 22,68 | 22,85 | -1,40% | 80,00 |
| 20.03.2024 | 22,73 | 23,23 | 22,60 | 23,18 | 1,87% | 301,00 |
| 19.03.2024 | 22,45 | 22,83 | 22,35 | 22,75 | 1,22% | - |
| 18.03.2024 | 22,45 | 22,55 | 22,15 | 22,48 | 0,00% | 126,00 |
| 15.03.2024 | 22,20 | 22,65 | 22,20 | 22,48 | 1,01% | 30,00 |
| 14.03.2024 | 22,33 | 22,65 | 22,15 | 22,25 | -0,22% | 45,00 |
| 13.03.2024 | 22,20 | 22,50 | 22,20 | 22,30 | 0,34% | - |
| 12.03.2024 | 22,43 | 22,43 | 21,85 | 22,23 | -0,56% | 112,00 |
| 11.03.2024 | 23,60 | 23,60 | 22,25 | 22,35 | -5,10% | 173,00 |
| 08.03.2024 | 23,35 | 23,70 | 23,15 | 23,55 | 0,86% | 250,00 |
| 07.03.2024 | 22,73 | 23,38 | 22,68 | 23,35 | 2,30% | 116,00 |
| 06.03.2024 | 22,58 | 22,88 | 22,53 | 22,83 | 1,44% | 210,00 |
| 05.03.2024 | 22,10 | 22,65 | 22,03 | 22,50 | 1,81% | 99,00 |
| 04.03.2024 | 21,75 | 22,63 | 21,75 | 22,10 | 1,14% | 53,00 |
| 01.03.2024 | 21,85 | 22,05 | 21,48 | 21,85 | 0,34% | 86,00 |
| 29.02.2024 | 22,75 | 22,80 | 21,53 | 21,78 | -4,29% | - |
| 28.02.2024 | 22,43 | 22,98 | 22,35 | 22,75 | 1,45% | 1.115,00 |
| 27.02.2024 | 21,78 | 23,05 | 21,58 | 22,43 | 3,34% | 463,00 |
| 26.02.2024 | 21,45 | 21,78 | 21,35 | 21,70 | 0,93% | - |
| 23.02.2024 | 21,28 | 21,73 | 21,28 | 21,50 | 0,94% | - |
| 22.02.2024 | 21,60 | 21,70 | 21,20 | 21,30 | -0,81% | 350,00 |
| 21.02.2024 | 21,55 | 21,55 | 21,20 | 21,48 | -0,23% | 2,00 |
| 20.02.2024 | 21,28 | 21,78 | 21,20 | 21,53 | 1,06% | - |
| 19.02.2024 | 22,00 | 22,35 | 21,30 | 21,30 | -2,85% | 397,00 |
| 16.02.2024 | 21,45 | 22,00 | 21,40 | 21,93 | 2,33% | 140,00 |
| 15.02.2024 | 21,28 | 21,75 | 21,18 | 21,43 | 0,71% | - |
| 14.02.2024 | 21,18 | 21,40 | 21,10 | 21,28 | 0,59% | 12,00 |
| 13.02.2024 | 21,60 | 21,65 | 21,08 | 21,15 | -2,20% | 79,00 |
| 12.02.2024 | 21,63 | 21,73 | 21,45 | 21,63 | -0,12% | 35,00 |
| 09.02.2024 | 21,68 | 21,93 | 21,55 | 21,65 | -0,12% | 165,00 |
| 08.02.2024 | 21,68 | 21,95 | 21,43 | 21,68 | 0,12% | 120,00 |
| 07.02.2024 | 21,80 | 22,25 | 21,60 | 21,65 | -0,80% | - |
| 06.02.2024 | 21,78 | 21,88 | 21,50 | 21,83 | 0,23% | 30,00 |
| 05.02.2024 | 21,68 | 22,18 | 21,55 | 21,78 | 0,23% | 4,00 |
| 02.02.2024 | 21,83 | 22,13 | 21,63 | 21,73 | -0,34% | 300,00 |
| 01.02.2024 | 21,30 | 22,03 | 21,25 | 21,80 | 2,11% | 150,00 |
| 31.01.2024 | 21,58 | 21,63 | 20,93 | 21,35 | -1,16% | 14,00 |
| 30.01.2024 | 21,93 | 21,93 | 21,35 | 21,60 | -1,48% | 230,00 |
| 29.01.2024 | 21,53 | 22,18 | 21,53 | 21,93 | 1,74% | - |
| 26.01.2024 | 21,60 | 21,90 | 21,43 | 21,55 | -0,69% | - |
| 25.01.2024 | 22,28 | 22,33 | 21,35 | 21,70 | -2,58% | 145,00 |
| 24.01.2024 | 21,85 | 22,35 | 21,48 | 22,28 | 2,53% | 494,00 |
| 23.01.2024 | 20,85 | 21,73 | 20,75 | 21,73 | 4,57% | 350,00 |
| 22.01.2024 | 20,70 | 20,93 | 20,48 | 20,78 | 0,85% | 137,00 |
| 19.01.2024 | 20,01 | 20,65 | 19,97 | 20,60 | 2,90% | - |
| 18.01.2024 | 19,80 | 20,13 | 19,56 | 20,02 | 1,26% | 530,00 |
| 17.01.2024 | 19,26 | 19,77 | 19,12 | 19,77 | 1,85% | 50,00 |
| 16.01.2024 | 19,38 | 19,58 | 19,34 | 19,41 | -0,10% | 493,00 |
| 15.01.2024 | 19,16 | 19,48 | 19,08 | 19,43 | 1,57% | 801,00 |
| 12.01.2024 | 18,87 | 19,20 | 18,74 | 19,13 | 1,49% | 30,00 |
| 11.01.2024 | 19,10 | 19,14 | 18,69 | 18,85 | -0,84% | - |
| 10.01.2024 | 18,96 | 19,10 | 18,83 | 19,01 | 0,05% | - |
| 09.01.2024 | 19,12 | 19,14 | 18,92 | 19,00 | -0,73% | - |
| 08.01.2024 | 19,11 | 19,33 | 19,02 | 19,14 | -1,19% | 750,00 |
| 05.01.2024 | 19,10 | 19,40 | 18,95 | 19,37 | 1,20% | 251,00 |
| 04.01.2024 | 18,81 | 19,21 | 18,79 | 19,14 | 1,65% | - |
| 03.01.2024 | 18,94 | 19,06 | 18,70 | 18,83 | -0,95% | - |
| 02.01.2024 | 19,31 | 19,37 | 18,94 | 19,01 | -2,06% | 359,00 |
| 29.12.2023 | 19,12 | 19,48 | 19,10 | 19,41 | 1,73% | 830,00 |
| 28.12.2023 | 19,24 | 19,39 | 19,06 | 19,08 | -0,57% | 3.117,00 |
| 27.12.2023 | 19,24 | 19,32 | 19,08 | 19,19 | 0,05% | 320,00 |
| 22.12.2023 | 18,83 | 19,21 | 18,74 | 19,18 | 1,43% | 5,00 |
| 21.12.2023 | 18,67 | 18,92 | 18,61 | 18,91 | 1,56% | 120,00 |
| 20.12.2023 | 18,81 | 18,90 | 18,52 | 18,62 | -1,01% | 560,00 |
| 19.12.2023 | 18,50 | 18,85 | 18,40 | 18,81 | 1,73% | 101,00 |
| 18.12.2023 | 18,61 | 18,61 | 18,34 | 18,49 | -0,43% | - |
| 15.12.2023 | 18,72 | 18,80 | 18,35 | 18,57 | -0,75% | - |
| 14.12.2023 | 18,62 | 18,93 | 18,46 | 18,71 | 0,86% | 30,00 |
| 13.12.2023 | 18,45 | 18,56 | 18,04 | 18,55 | 0,32% | 150,00 |
| 12.12.2023 | 19,07 | 19,09 | 18,22 | 18,49 | -2,99% | 150,00 |
| 11.12.2023 | 19,26 | 19,72 | 19,03 | 19,06 | -1,19% | - |
| 08.12.2023 | 19,19 | 19,38 | 18,91 | 19,29 | 0,52% | - |
| 07.12.2023 | 18,91 | 19,34 | 18,75 | 19,19 | 1,32% | 141,00 |
| 06.12.2023 | 17,89 | 19,00 | 17,87 | 18,94 | 6,05% | 327,00 |
| 05.12.2023 | 17,75 | 18,06 | 17,58 | 17,86 | 0,11% | 173,00 |
| 04.12.2023 | 17,69 | 18,10 | 17,64 | 17,84 | 1,08% | - |