Echtzeit-Aktienkurs Gran Tierra Energy Inc.
Bid:
Ask:
Aktienkurse zur Gran Tierra Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 6,50 | 6,99 | 6,40 | 6,47 | 5,03% | 635.250,00 |
| 01.11.2024 | 6,41 | 6,43 | 6,14 | 6,16 | -2,53% | 222.083,00 |
| 31.10.2024 | 6,39 | 6,40 | 6,24 | 6,32 | 0,16% | 145.019,00 |
| 30.10.2024 | 6,38 | 6,52 | 6,25 | 6,31 | -0,16% | 168.154,00 |
| 29.10.2024 | 6,31 | 6,32 | 6,13 | 6,32 | 1,28% | 180.332,00 |
| 28.10.2024 | 6,20 | 6,35 | 6,15 | 6,24 | -2,04% | 192.801,00 |
| 25.10.2024 | 6,42 | 6,43 | 6,31 | 6,37 | -0,93% | 178.675,00 |
| 24.10.2024 | 6,29 | 6,44 | 6,22 | 6,43 | 2,72% | 176.577,00 |
| 23.10.2024 | 6,29 | 6,32 | 6,20 | 6,26 | -1,73% | 148.494,00 |
| 22.10.2024 | 6,35 | 6,51 | 6,32 | 6,37 | 0,95% | 235.858,00 |
| 21.10.2024 | 6,34 | 6,34 | 6,16 | 6,31 | 0,96% | 206.875,00 |
| 18.10.2024 | 6,28 | 6,33 | 6,12 | 6,25 | -0,95% | 260.017,00 |
| 17.10.2024 | 6,24 | 6,33 | 6,20 | 6,31 | 0,80% | 222.387,00 |
| 16.10.2024 | 6,39 | 6,39 | 6,23 | 6,26 | -1,11% | 241.272,00 |
| 15.10.2024 | 6,50 | 6,50 | 6,22 | 6,33 | -3,95% | 332.762,00 |
| 14.10.2024 | 6,51 | 6,59 | 6,40 | 6,59 | -0,30% | 232.050,00 |
| 11.10.2024 | 6,51 | 6,62 | 6,45 | 6,61 | 0,61% | 170.919,00 |
| 10.10.2024 | 6,38 | 6,60 | 6,35 | 6,57 | 3,63% | 228.360,00 |
| 09.10.2024 | 6,30 | 6,45 | 6,29 | 6,34 | -0,94% | 193.033,00 |
| 08.10.2024 | 6,54 | 6,61 | 6,20 | 6,40 | -4,05% | 415.410,00 |
| 07.10.2024 | 6,81 | 6,88 | 6,53 | 6,67 | -0,74% | 306.500,00 |
| 04.10.2024 | 6,94 | 6,94 | 6,65 | 6,72 | -0,30% | 232.738,00 |
| 03.10.2024 | 6,51 | 6,81 | 6,33 | 6,74 | 4,01% | 415.871,00 |
| 02.10.2024 | 6,67 | 6,74 | 6,32 | 6,48 | -0,92% | 369.454,00 |
| 01.10.2024 | 6,25 | 6,57 | 6,15 | 6,54 | 4,31% | 465.840,00 |
| 30.09.2024 | 6,18 | 6,37 | 6,07 | 6,27 | 1,79% | 244.121,00 |
| 27.09.2024 | 6,34 | 6,44 | 6,12 | 6,16 | -2,53% | 257.344,00 |
| 26.09.2024 | 6,05 | 6,44 | 6,05 | 6,32 | 3,95% | 961.377,00 |
| 25.09.2024 | 6,38 | 6,38 | 6,06 | 6,08 | -4,25% | 195.322,00 |
| 24.09.2024 | 6,22 | 6,40 | 6,18 | 6,35 | 3,25% | 267.516,00 |
| 23.09.2024 | 6,28 | 6,38 | 6,15 | 6,15 | -3,45% | 211.604,00 |
| 20.09.2024 | 6,31 | 6,43 | 6,18 | 6,37 | 4,94% | 386.710,00 |
| 19.09.2024 | 6,04 | 6,43 | 6,03 | 6,07 | 2,88% | 166.149,00 |
| 18.09.2024 | 6,23 | 6,23 | 5,89 | 5,90 | -6,35% | 249.543,00 |
| 17.09.2024 | 6,18 | 6,32 | 6,13 | 6,30 | 1,94% | 273.635,00 |
| 16.09.2024 | 6,14 | 6,19 | 5,84 | 6,18 | 1,31% | 294.520,00 |
| 13.09.2024 | 5,91 | 6,15 | 5,90 | 6,10 | 3,92% | 335.338,00 |
| 12.09.2024 | 5,91 | 6,01 | 5,78 | 5,87 | -0,17% | 669.159,00 |
| 11.09.2024 | 5,97 | 6,08 | 5,83 | 5,88 | -2,49% | 266.369,00 |
| 10.09.2024 | 6,26 | 6,26 | 5,96 | 6,03 | -4,29% | 410.408,00 |
| 09.09.2024 | 6,63 | 6,64 | 6,26 | 6,30 | -4,69% | 364.572,00 |
| 06.09.2024 | 6,64 | 6,70 | 6,36 | 6,61 | -0,15% | 356.241,00 |
| 05.09.2024 | 6,78 | 6,78 | 6,56 | 6,62 | -1,05% | 354.228,00 |
| 04.09.2024 | 6,67 | 6,82 | 6,53 | 6,69 | 0,45% | 229.440,00 |
| 03.09.2024 | 7,24 | 7,26 | 6,58 | 6,66 | -9,63% | 612.106,00 |
| 30.08.2024 | 7,58 | 7,58 | 7,27 | 7,37 | -3,53% | 328.858,00 |
| 29.08.2024 | 7,90 | 7,90 | 7,59 | 7,64 | -2,55% | 241.984,00 |
| 28.08.2024 | 7,83 | 7,97 | 7,73 | 7,84 | 0,00% | 157.951,00 |
| 27.08.2024 | 7,85 | 7,90 | 7,67 | 7,84 | -1,13% | 224.949,00 |
| 26.08.2024 | 7,85 | 8,02 | 7,79 | 7,93 | 2,85% | 212.926,00 |
| 23.08.2024 | 7,69 | 7,84 | 7,63 | 7,71 | 0,92% | 173.689,00 |
| 22.08.2024 | 7,84 | 7,86 | 7,58 | 7,64 | -2,43% | 255.941,00 |
| 21.08.2024 | 7,92 | 7,95 | 7,74 | 7,83 | 0,26% | 254.913,00 |
| 20.08.2024 | 8,45 | 8,45 | 7,64 | 7,81 | -8,44% | 680.362,00 |
| 19.08.2024 | 8,59 | 8,78 | 8,47 | 8,53 | -1,50% | 165.384,00 |
| 16.08.2024 | 8,44 | 8,67 | 8,42 | 8,66 | 1,29% | 163.883,00 |
| 15.08.2024 | 8,36 | 8,65 | 8,26 | 8,55 | 3,89% | 189.074,00 |
| 14.08.2024 | 8,26 | 8,26 | 7,94 | 8,23 | 0,00% | 195.052,00 |
| 13.08.2024 | 8,21 | 8,32 | 8,08 | 8,23 | 0,24% | 143.039,00 |
| 12.08.2024 | 7,98 | 8,26 | 7,91 | 8,21 | 4,19% | 242.580,00 |
| 09.08.2024 | 7,87 | 7,93 | 7,68 | 7,88 | 0,64% | 210.301,00 |
| 08.08.2024 | 7,57 | 7,87 | 7,53 | 7,83 | 3,43% | 264.356,00 |
| 07.08.2024 | 7,65 | 7,87 | 7,50 | 7,57 | 0,40% | 296.694,00 |
| 06.08.2024 | 7,67 | 7,86 | 7,52 | 7,54 | -1,31% | 149.815,00 |
| 05.08.2024 | 7,33 | 7,65 | 6,11 | 7,64 | -1,16% | 441.168,00 |
| 02.08.2024 | 8,52 | 8,52 | 7,71 | 7,73 | -9,91% | 516.575,00 |
| 01.08.2024 | 9,38 | 9,38 | 8,29 | 8,58 | -7,54% | 405.862,00 |
| 31.07.2024 | 8,89 | 9,38 | 8,80 | 9,28 | 5,82% | 401.964,00 |
| 30.07.2024 | 9,11 | 9,17 | 8,52 | 8,77 | -4,67% | 422.342,00 |
| 29.07.2024 | 9,29 | 9,49 | 9,10 | 9,20 | -0,97% | 243.466,00 |
| 26.07.2024 | 9,29 | 9,34 | 9,16 | 9,29 | 0,00% | 188.094,00 |
| 25.07.2024 | 9,33 | 9,36 | 9,05 | 9,29 | -1,28% | 269.517,00 |
| 24.07.2024 | 9,59 | 9,74 | 9,35 | 9,41 | -2,18% | 268.459,00 |
| 23.07.2024 | 9,71 | 9,72 | 9,42 | 9,62 | -0,93% | 137.111,00 |
| 22.07.2024 | 9,71 | 9,71 | 9,37 | 9,71 | 0,62% | 176.685,00 |
| 19.07.2024 | 9,93 | 10,10 | 9,64 | 9,65 | -3,98% | 209.422,00 |
| 18.07.2024 | 10,02 | 10,09 | 9,90 | 10,05 | 0,90% | 125.036,00 |
| 17.07.2024 | 9,95 | 10,35 | 9,86 | 9,96 | 0,10% | 206.262,00 |
| 16.07.2024 | 9,91 | 10,03 | 9,80 | 9,95 | -1,00% | 163.560,00 |
| 15.07.2024 | 9,90 | 10,10 | 9,73 | 10,05 | 1,82% | 186.017,00 |
| 12.07.2024 | 10,05 | 10,08 | 9,79 | 9,87 | -1,50% | 102.550,00 |
| 11.07.2024 | 9,95 | 10,03 | 9,74 | 10,02 | 1,62% | 121.584,00 |
| 10.07.2024 | 9,72 | 10,00 | 9,61 | 9,86 | 2,07% | 268.610,00 |
| 09.07.2024 | 9,89 | 9,98 | 9,55 | 9,66 | -3,59% | 196.563,00 |
| 08.07.2024 | 9,68 | 10,14 | 9,68 | 10,02 | 0,91% | 195.396,00 |
| 05.07.2024 | 10,31 | 10,33 | 9,75 | 9,93 | -1,59% | 183.089,00 |
| 03.07.2024 | 9,90 | 10,19 | 9,90 | 10,09 | 2,23% | 104.449,00 |
| 02.07.2024 | 9,72 | 9,89 | 9,56 | 9,87 | 2,71% | 154.100,00 |
| 01.07.2024 | 9,71 | 9,81 | 9,46 | 9,61 | -0,62% | 337.446,00 |
| 28.06.2024 | 10,30 | 10,34 | 9,58 | 9,67 | -6,12% | 245.380,00 |
| 27.06.2024 | 10,23 | 10,40 | 10,20 | 10,30 | 1,08% | 253.530,00 |
| 26.06.2024 | 10,38 | 10,38 | 10,13 | 10,19 | -1,55% | 144.612,00 |
| 25.06.2024 | 10,25 | 10,36 | 10,05 | 10,35 | 1,17% | 160.049,00 |
| 24.06.2024 | 9,67 | 10,36 | 9,66 | 10,23 | 5,90% | 345.433,00 |
| 21.06.2024 | 10,08 | 10,08 | 9,58 | 9,66 | -3,30% | 280.087,00 |
| 20.06.2024 | 9,95 | 10,08 | 9,91 | 9,99 | 0,40% | 206.064,00 |
| 18.06.2024 | 9,54 | 9,96 | 9,46 | 9,95 | 4,52% | 323.967,00 |
| 17.06.2024 | 9,65 | 9,74 | 9,41 | 9,52 | -1,96% | 288.678,00 |
| 14.06.2024 | 9,65 | 9,82 | 9,55 | 9,71 | -0,31% | 212.442,00 |
| 13.06.2024 | 9,78 | 9,88 | 9,57 | 9,74 | -1,12% | 230.049,00 |