Echtzeit-Aktienkurs Gran Tierra Energy Inc.
Bid:
Ask:
Aktienkurse zur Gran Tierra Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 4,91 | 5,01 | 4,83 | 4,88 | 0,00% | 107.804,00 |
| 15.05.2025 | 4,99 | 4,99 | 4,74 | 4,88 | -3,56% | 338.490,00 |
| 14.05.2025 | 5,27 | 5,36 | 5,04 | 5,06 | -5,24% | 179.557,00 |
| 13.05.2025 | 4,81 | 5,44 | 4,72 | 5,34 | 13,14% | 485.442,00 |
| 12.05.2025 | 4,66 | 4,85 | 4,64 | 4,72 | 4,19% | 261.402,00 |
| 09.05.2025 | 4,38 | 4,57 | 4,37 | 4,53 | 2,95% | 141.339,00 |
| 08.05.2025 | 4,11 | 4,43 | 4,11 | 4,40 | 6,80% | 131.108,00 |
| 07.05.2025 | 4,05 | 4,15 | 3,99 | 4,12 | 1,48% | 182.810,00 |
| 06.05.2025 | 4,07 | 4,19 | 4,01 | 4,06 | -0,98% | 246.158,00 |
| 05.05.2025 | 4,30 | 4,32 | 4,06 | 4,10 | -5,75% | 98.935,00 |
| 02.05.2025 | 4,31 | 4,42 | 4,16 | 4,35 | 0,69% | 229.642,00 |
| 01.05.2025 | 4,38 | 4,56 | 4,31 | 4,32 | -2,04% | 218.372,00 |
| 30.04.2025 | 4,43 | 4,50 | 4,31 | 4,41 | -1,78% | 195.912,00 |
| 29.04.2025 | 4,58 | 4,67 | 4,49 | 4,49 | -3,23% | 151.751,00 |
| 28.04.2025 | 4,58 | 4,66 | 4,54 | 4,64 | 1,53% | 121.596,00 |
| 25.04.2025 | 4,50 | 4,61 | 4,49 | 4,57 | 0,00% | 126.817,00 |
| 24.04.2025 | 4,48 | 4,60 | 4,43 | 4,57 | 3,16% | 226.211,00 |
| 23.04.2025 | 4,55 | 4,66 | 4,37 | 4,43 | -3,06% | 158.314,00 |
| 22.04.2025 | 4,69 | 4,79 | 4,52 | 4,57 | 0,44% | 159.316,00 |
| 21.04.2025 | 4,61 | 4,72 | 4,54 | 4,55 | -3,81% | 251.180,00 |
| 17.04.2025 | 4,60 | 4,88 | 4,56 | 4,73 | 5,11% | 322.770,00 |
| 16.04.2025 | 4,25 | 4,71 | 4,25 | 4,50 | 6,13% | 379.749,00 |
| 15.04.2025 | 4,22 | 4,36 | 4,20 | 4,24 | 2,66% | 173.013,00 |
| 14.04.2025 | 4,01 | 4,21 | 4,01 | 4,13 | 4,29% | 213.641,00 |
| 11.04.2025 | 3,84 | 4,00 | 3,75 | 3,96 | 5,60% | 174.481,00 |
| 10.04.2025 | 3,98 | 4,02 | 3,57 | 3,75 | -6,25% | 304.060,00 |
| 09.04.2025 | 3,65 | 4,08 | 3,34 | 4,00 | 8,40% | 817.361,00 |
| 08.04.2025 | 4,11 | 4,16 | 3,64 | 3,69 | -7,05% | 451.616,00 |
| 07.04.2025 | 3,96 | 4,23 | 3,78 | 3,97 | -3,41% | 499.844,00 |
| 04.04.2025 | 4,45 | 4,53 | 3,96 | 4,11 | -13,47% | 418.932,00 |
| 03.04.2025 | 4,72 | 4,88 | 4,66 | 4,75 | -7,41% | 243.625,00 |
| 02.04.2025 | 4,99 | 5,16 | 4,95 | 5,13 | 3,01% | 118.545,00 |
| 01.04.2025 | 4,83 | 5,00 | 4,80 | 4,98 | 1,01% | 133.367,00 |
| 31.03.2025 | 4,88 | 4,99 | 4,83 | 4,93 | -1,40% | 170.414,00 |
| 28.03.2025 | 5,01 | 5,11 | 4,92 | 5,00 | -1,57% | 131.701,00 |
| 27.03.2025 | 5,04 | 5,14 | 4,95 | 5,08 | 0,40% | 104.947,00 |
| 26.03.2025 | 4,96 | 5,26 | 4,96 | 5,06 | 2,85% | 261.341,00 |
| 25.03.2025 | 4,94 | 5,04 | 4,92 | 4,92 | -0,40% | 151.566,00 |
| 24.03.2025 | 5,01 | 5,09 | 4,89 | 4,94 | -0,80% | 147.112,00 |
| 21.03.2025 | 5,09 | 5,13 | 4,94 | 4,98 | -3,11% | 300.919,00 |
| 20.03.2025 | 5,18 | 5,29 | 5,10 | 5,14 | -2,10% | 158.879,00 |
| 19.03.2025 | 5,16 | 5,35 | 5,14 | 5,25 | 1,94% | 379.397,00 |
| 18.03.2025 | 5,16 | 5,28 | 5,09 | 5,15 | 0,19% | 244.933,00 |
| 17.03.2025 | 4,75 | 5,26 | 4,75 | 5,14 | 7,98% | 533.392,00 |
| 14.03.2025 | 4,60 | 4,80 | 4,55 | 4,76 | 3,70% | 161.465,00 |
| 13.03.2025 | 4,68 | 4,74 | 4,54 | 4,59 | -1,92% | 128.886,00 |
| 12.03.2025 | 4,56 | 4,70 | 4,50 | 4,68 | 4,23% | 230.574,00 |
| 11.03.2025 | 4,61 | 4,69 | 4,49 | 4,49 | -1,10% | 353.552,00 |
| 10.03.2025 | 4,64 | 4,71 | 4,49 | 4,54 | -2,37% | 272.981,00 |
| 07.03.2025 | 4,63 | 4,75 | 4,54 | 4,65 | 2,20% | 256.058,00 |
| 06.03.2025 | 4,50 | 4,62 | 4,43 | 4,55 | -0,66% | 383.285,00 |
| 05.03.2025 | 4,21 | 4,61 | 4,21 | 4,58 | 6,02% | 395.323,00 |
| 04.03.2025 | 4,25 | 4,42 | 4,13 | 4,32 | 1,65% | 326.457,00 |
| 03.03.2025 | 4,61 | 4,62 | 4,14 | 4,25 | -7,61% | 516.886,00 |
| 28.02.2025 | 4,66 | 4,67 | 4,51 | 4,60 | -1,29% | 300.476,00 |
| 27.02.2025 | 4,64 | 4,72 | 4,60 | 4,66 | 0,43% | 262.479,00 |
| 26.02.2025 | 4,78 | 4,81 | 4,59 | 4,64 | -1,90% | 394.093,00 |
| 25.02.2025 | 4,92 | 4,94 | 4,72 | 4,73 | -4,64% | 537.435,00 |
| 24.02.2025 | 5,40 | 5,58 | 4,71 | 4,96 | -12,52% | 1.142.491,00 |
| 21.02.2025 | 5,86 | 5,86 | 5,62 | 5,67 | -3,74% | 278.745,00 |
| 20.02.2025 | 5,85 | 5,92 | 5,68 | 5,89 | 1,20% | 130.817,00 |
| 19.02.2025 | 5,78 | 5,90 | 5,73 | 5,82 | 0,17% | 109.107,00 |
| 18.02.2025 | 5,73 | 5,94 | 5,66 | 5,81 | 1,57% | 156.009,00 |
| 14.02.2025 | 5,68 | 5,79 | 5,62 | 5,72 | 1,24% | 162.701,00 |
| 13.02.2025 | 5,56 | 5,70 | 5,53 | 5,65 | 0,53% | 167.461,00 |
| 12.02.2025 | 5,67 | 5,72 | 5,59 | 5,62 | -2,43% | 217.653,00 |
| 11.02.2025 | 5,92 | 6,00 | 5,76 | 5,76 | -1,37% | 130.745,00 |
| 10.02.2025 | 5,75 | 5,88 | 5,71 | 5,84 | 2,64% | 190.085,00 |
| 07.02.2025 | 5,75 | 5,75 | 5,59 | 5,69 | -0,35% | 154.708,00 |
| 06.02.2025 | 5,81 | 5,83 | 5,63 | 5,71 | -1,04% | 245.221,00 |
| 05.02.2025 | 5,89 | 6,01 | 5,72 | 5,77 | -1,87% | 205.584,00 |
| 04.02.2025 | 5,48 | 5,90 | 5,47 | 5,88 | 5,19% | 246.653,00 |
| 03.02.2025 | 5,60 | 5,69 | 5,42 | 5,59 | -2,10% | 326.508,00 |
| 31.01.2025 | 5,73 | 5,89 | 5,57 | 5,71 | -0,35% | 231.019,00 |
| 30.01.2025 | 5,85 | 5,89 | 5,67 | 5,73 | 0,17% | 205.056,00 |
| 29.01.2025 | 5,76 | 5,84 | 5,65 | 5,72 | -0,69% | 199.301,00 |
| 28.01.2025 | 5,93 | 6,05 | 5,75 | 5,76 | -2,70% | 388.054,00 |
| 27.01.2025 | 6,19 | 6,21 | 5,88 | 5,92 | -5,73% | 521.735,00 |
| 24.01.2025 | 6,72 | 6,85 | 6,14 | 6,28 | -5,42% | 1.059.173,00 |
| 23.01.2025 | 6,77 | 6,88 | 6,59 | 6,64 | -1,04% | 220.618,00 |
| 22.01.2025 | 6,74 | 6,85 | 6,58 | 6,71 | -0,30% | 389.476,00 |
| 21.01.2025 | 7,25 | 7,29 | 6,66 | 6,73 | -9,05% | 442.007,00 |
| 17.01.2025 | 7,60 | 7,69 | 7,29 | 7,40 | -3,14% | 299.725,00 |
| 16.01.2025 | 8,03 | 8,03 | 7,60 | 7,64 | -4,38% | 251.132,00 |
| 15.01.2025 | 7,67 | 8,04 | 7,61 | 7,99 | 5,83% | 244.615,00 |
| 14.01.2025 | 7,59 | 7,87 | 7,51 | 7,55 | -1,56% | 438.440,00 |
| 13.01.2025 | 7,89 | 8,19 | 7,65 | 7,67 | -2,42% | 235.585,00 |
| 10.01.2025 | 7,74 | 7,92 | 7,70 | 7,86 | 3,15% | 248.789,00 |
| 08.01.2025 | 7,58 | 7,62 | 7,44 | 7,62 | 0,53% | 370.228,00 |
| 07.01.2025 | 7,63 | 7,72 | 7,47 | 7,58 | 1,34% | 452.772,00 |
| 06.01.2025 | 7,80 | 7,93 | 7,47 | 7,48 | -3,23% | 347.054,00 |
| 03.01.2025 | 7,55 | 7,73 | 7,43 | 7,73 | 2,66% | 356.527,00 |
| 02.01.2025 | 7,25 | 7,61 | 7,25 | 7,53 | 4,15% | 279.216,00 |
| 31.12.2024 | 6,90 | 7,33 | 6,90 | 7,23 | 6,32% | 342.750,00 |
| 30.12.2024 | 7,03 | 7,28 | 6,73 | 6,80 | -5,42% | 505.437,00 |
| 27.12.2024 | 7,31 | 7,33 | 6,92 | 7,19 | -0,69% | 567.262,00 |
| 26.12.2024 | 7,01 | 7,34 | 6,98 | 7,24 | 2,40% | 290.599,00 |
| 24.12.2024 | 6,59 | 7,09 | 6,59 | 7,07 | 6,32% | 401.039,00 |
| 23.12.2024 | 6,52 | 6,66 | 6,39 | 6,65 | 1,99% | 307.728,00 |
| 20.12.2024 | 6,27 | 6,64 | 6,27 | 6,52 | 3,99% | 408.771,00 |