Echtzeit-Aktienkurs Gran Tierra Energy Inc.
Bid:
Ask:
Aktienkurse zur Gran Tierra Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 9,39 | 9,45 | 8,97 | 9,15 | 4,45% | 472.487,00 |
| 07.05.2026 | 8,42 | 8,91 | 8,21 | 8,76 | 0,23% | 485.805,00 |
| 06.05.2026 | 9,10 | 9,11 | 8,64 | 8,74 | -6,92% | 422.926,00 |
| 05.05.2026 | 9,34 | 9,47 | 9,20 | 9,39 | -1,26% | 450.922,00 |
| 04.05.2026 | 9,29 | 9,70 | 9,15 | 9,51 | 3,15% | 397.458,00 |
| 01.05.2026 | 9,17 | 9,28 | 8,96 | 9,22 | -0,43% | 325.564,00 |
| 30.04.2026 | 9,02 | 9,29 | 9,01 | 9,26 | 0,00% | 259.391,00 |
| 29.04.2026 | 9,00 | 9,30 | 8,96 | 9,26 | 3,93% | 505.417,00 |
| 28.04.2026 | 9,00 | 9,20 | 8,85 | 8,91 | 1,25% | 230.928,00 |
| 27.04.2026 | 8,69 | 9,00 | 8,68 | 8,80 | 1,85% | 311.933,00 |
| 24.04.2026 | 8,92 | 8,95 | 8,53 | 8,64 | -3,46% | 321.145,00 |
| 23.04.2026 | 8,94 | 9,14 | 8,76 | 8,95 | 0,11% | 378.464,00 |
| 22.04.2026 | 8,40 | 8,98 | 8,33 | 8,94 | 7,45% | 450.117,00 |
| 21.04.2026 | 8,02 | 8,36 | 8,02 | 8,32 | 3,61% | 351.747,00 |
| 20.04.2026 | 7,67 | 8,10 | 7,65 | 8,03 | 6,78% | 443.607,00 |
| 17.04.2026 | 7,59 | 7,63 | 7,25 | 7,52 | -6,70% | 660.975,00 |
| 16.04.2026 | 7,86 | 8,14 | 7,80 | 8,06 | 2,81% | 434.657,00 |
| 15.04.2026 | 7,83 | 7,97 | 7,70 | 7,84 | -0,13% | 339.741,00 |
| 14.04.2026 | 7,97 | 7,97 | 7,63 | 7,85 | -1,63% | 527.677,00 |
| 13.04.2026 | 7,84 | 8,20 | 7,84 | 7,98 | 5,98% | 470.297,00 |
| 10.04.2026 | 7,59 | 7,68 | 7,41 | 7,53 | -0,79% | 486.782,00 |
| 09.04.2026 | 7,75 | 8,08 | 7,49 | 7,59 | 0,26% | 527.299,00 |
| 08.04.2026 | 7,71 | 7,71 | 7,34 | 7,57 | -12,69% | 849.911,00 |
| 07.04.2026 | 8,72 | 9,08 | 8,49 | 8,67 | 0,00% | 412.732,00 |
| 06.04.2026 | 8,52 | 8,79 | 8,38 | 8,67 | 1,64% | 482.596,00 |
| 02.04.2026 | 8,44 | 8,93 | 8,36 | 8,53 | 4,28% | 551.146,00 |
| 01.04.2026 | 8,58 | 8,78 | 7,98 | 8,18 | -8,81% | 824.132,00 |
| 31.03.2026 | 9,02 | 9,74 | 8,66 | 8,97 | -2,92% | 1.217.835,00 |
| 30.03.2026 | 9,40 | 9,65 | 9,11 | 9,24 | 1,87% | 890.039,00 |
| 27.03.2026 | 8,87 | 9,17 | 8,84 | 9,07 | 4,01% | 595.632,00 |
| 26.03.2026 | 8,63 | 9,14 | 8,61 | 8,72 | 1,51% | 821.950,00 |
| 25.03.2026 | 8,34 | 8,61 | 8,30 | 8,59 | -0,23% | 416.321,00 |
| 24.03.2026 | 8,24 | 8,79 | 8,23 | 8,61 | 6,56% | 898.675,00 |
| 23.03.2026 | 8,25 | 8,54 | 7,97 | 8,08 | -6,48% | 942.823,00 |
| 20.03.2026 | 8,59 | 8,88 | 8,39 | 8,64 | 0,70% | 732.971,00 |
| 19.03.2026 | 8,15 | 8,87 | 8,11 | 8,58 | 5,93% | 957.757,00 |
| 18.03.2026 | 8,13 | 8,31 | 7,83 | 8,10 | -7,11% | 1.622.233,00 |
| 17.03.2026 | 8,49 | 8,84 | 8,49 | 8,72 | 3,44% | 592.379,00 |
| 16.03.2026 | 8,09 | 8,62 | 8,00 | 8,43 | 2,68% | 860.380,00 |
| 13.03.2026 | 8,00 | 8,39 | 7,90 | 8,21 | 0,61% | 727.977,00 |
| 12.03.2026 | 7,99 | 8,64 | 7,94 | 8,16 | 4,62% | 1.577.890,00 |
| 11.03.2026 | 7,75 | 7,95 | 7,55 | 7,80 | -0,64% | 673.753,00 |
| 10.03.2026 | 7,59 | 7,97 | 7,48 | 7,85 | 0,00% | 974.038,00 |
| 09.03.2026 | 8,78 | 8,78 | 7,75 | 7,85 | -0,25% | 1.999.121,00 |
| 06.03.2026 | 7,78 | 8,18 | 7,57 | 7,87 | 6,78% | 1.943.433,00 |
| 05.03.2026 | 7,15 | 7,79 | 7,02 | 7,37 | 6,97% | 1.502.556,00 |
| 04.03.2026 | 6,00 | 6,94 | 5,83 | 6,89 | 4,71% | 1.183.303,00 |
| 03.03.2026 | 6,89 | 6,93 | 6,40 | 6,58 | 1,08% | 1.087.423,00 |
| 02.03.2026 | 6,62 | 6,73 | 6,29 | 6,51 | 7,78% | 1.154.979,00 |
| 27.02.2026 | 6,01 | 6,19 | 5,84 | 6,04 | 1,85% | 544.883,00 |
| 26.02.2026 | 5,81 | 6,04 | 5,65 | 5,93 | 0,68% | 442.654,00 |
| 25.02.2026 | 6,18 | 6,23 | 5,86 | 5,89 | -4,69% | 400.805,00 |
| 24.02.2026 | 6,16 | 6,27 | 5,92 | 6,18 | -0,80% | 454.323,00 |
| 23.02.2026 | 6,62 | 6,80 | 6,21 | 6,23 | -7,70% | 628.484,00 |
| 20.02.2026 | 6,17 | 6,83 | 6,03 | 6,75 | 10,84% | 960.790,00 |
| 19.02.2026 | 5,91 | 6,23 | 5,86 | 6,09 | 3,57% | 686.833,00 |
| 18.02.2026 | 5,77 | 6,04 | 5,68 | 5,88 | 8,09% | 986.292,00 |
| 17.02.2026 | 5,60 | 5,71 | 5,26 | 5,44 | -2,33% | 335.698,00 |
| 13.02.2026 | 5,47 | 5,69 | 5,26 | 5,57 | 2,77% | 385.636,00 |
| 12.02.2026 | 5,93 | 5,93 | 5,30 | 5,42 | -9,06% | 735.020,00 |
| 11.02.2026 | 6,00 | 6,18 | 5,84 | 5,96 | 3,29% | 1.002.121,00 |
| 10.02.2026 | 5,74 | 5,90 | 5,58 | 5,77 | 1,23% | 540.231,00 |
| 09.02.2026 | 5,56 | 6,00 | 5,56 | 5,70 | 4,01% | 656.618,00 |
| 06.02.2026 | 5,35 | 5,51 | 5,30 | 5,48 | 3,01% | 497.156,00 |
| 05.02.2026 | 5,56 | 5,75 | 5,31 | 5,32 | -7,48% | 324.465,00 |
| 04.02.2026 | 5,53 | 5,77 | 5,35 | 5,75 | 5,31% | 515.067,00 |
| 03.02.2026 | 5,21 | 5,50 | 5,15 | 5,46 | 6,43% | 601.269,00 |
| 02.02.2026 | 5,15 | 5,45 | 5,06 | 5,13 | -5,52% | 447.949,00 |
| 30.01.2026 | 5,98 | 6,02 | 5,40 | 5,43 | -13,12% | 1.104.844,00 |
| 29.01.2026 | 5,72 | 6,44 | 5,72 | 6,25 | 9,46% | 1.463.687,00 |
| 28.01.2026 | 5,82 | 5,93 | 5,47 | 5,71 | 0,71% | 764.548,00 |
| 27.01.2026 | 5,49 | 5,74 | 5,43 | 5,67 | 3,85% | 553.859,00 |
| 26.01.2026 | 5,33 | 5,69 | 5,22 | 5,46 | 4,00% | 799.203,00 |
| 23.01.2026 | 5,06 | 5,25 | 5,03 | 5,25 | 6,71% | 477.502,00 |
| 22.01.2026 | 5,10 | 5,13 | 4,90 | 4,92 | -3,72% | 350.654,00 |
| 21.01.2026 | 5,16 | 5,39 | 4,96 | 5,11 | 1,19% | 562.363,00 |
| 20.01.2026 | 4,89 | 5,20 | 4,89 | 5,05 | 2,64% | 510.249,00 |
| 16.01.2026 | 4,86 | 5,03 | 4,78 | 4,92 | 1,65% | 270.510,00 |
| 15.01.2026 | 4,88 | 4,88 | 4,69 | 4,84 | -2,22% | 534.166,00 |
| 14.01.2026 | 4,74 | 5,12 | 4,74 | 4,95 | 4,87% | 723.479,00 |
| 13.01.2026 | 4,72 | 4,87 | 4,69 | 4,72 | 2,16% | 631.166,00 |
| 12.01.2026 | 4,42 | 4,80 | 4,40 | 4,62 | 5,24% | 780.953,00 |
| 09.01.2026 | 4,32 | 4,49 | 4,30 | 4,39 | 2,33% | 476.210,00 |
| 08.01.2026 | 3,93 | 4,35 | 3,91 | 4,29 | 10,57% | 592.981,00 |
| 07.01.2026 | 3,96 | 4,05 | 3,82 | 3,88 | -2,51% | 457.791,00 |
| 06.01.2026 | 4,07 | 4,14 | 3,97 | 3,98 | -2,93% | 469.318,00 |
| 05.01.2026 | 4,36 | 4,43 | 3,92 | 4,10 | -3,07% | 797.621,00 |
| 02.01.2026 | 4,27 | 4,27 | 4,13 | 4,23 | -0,24% | 283.839,00 |
| 31.12.2025 | 4,28 | 4,34 | 4,23 | 4,24 | -1,40% | 376.917,00 |
| 30.12.2025 | 4,17 | 4,39 | 4,17 | 4,30 | 3,61% | 554.533,00 |
| 29.12.2025 | 4,15 | 4,23 | 4,13 | 4,15 | 0,00% | 263.489,00 |
| 26.12.2025 | 4,20 | 4,24 | 4,10 | 4,15 | -1,89% | 265.756,00 |
| 24.12.2025 | 4,16 | 4,24 | 4,05 | 4,23 | 0,71% | 366.804,00 |
| 23.12.2025 | 4,04 | 4,22 | 3,98 | 4,20 | 4,74% | 804.934,00 |
| 22.12.2025 | 4,06 | 4,37 | 3,97 | 4,01 | 4,16% | 603.545,00 |
| 19.12.2025 | 3,94 | 4,05 | 3,81 | 3,85 | -2,04% | 697.969,00 |
| 18.12.2025 | 4,06 | 4,10 | 3,90 | 3,93 | -3,44% | 968.265,00 |
| 17.12.2025 | 3,85 | 4,10 | 3,78 | 4,07 | 8,24% | 1.161.587,00 |
| 16.12.2025 | 3,86 | 3,87 | 3,76 | 3,76 | -3,59% | 315.137,00 |
| 15.12.2025 | 3,93 | 4,00 | 3,73 | 3,90 | 0,00% | 495.510,00 |