20,800€
Echtzeit-Aktienkurs GIBSON ENERGY INC.
Bid:
Ask:
Aktienkurse zur GIBSON ENERGY INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,80 | 20,80 | 20,50 | 20,80 | 0,00% | - |
| 11.11.2026 | 20,20 | 20,80 | 20,20 | 20,80 | 2,72% | - |
| 10.11.2026 | 20,00 | 20,40 | 19,30 | 20,25 | 1,25% | 16.000,00 |
| 09.11.2026 | 19,70 | 20,20 | 19,65 | 20,00 | 0,25% | - |
| 06.11.2026 | 20,40 | 20,40 | 19,85 | 19,95 | -1,24% | 101,00 |
| 05.11.2026 | 20,80 | 21,20 | 20,20 | 20,20 | -1,94% | - |
| 04.11.2026 | 21,80 | 21,80 | 20,60 | 20,60 | -5,50% | - |
| 03.11.2026 | 21,60 | 22,10 | 21,30 | 21,80 | 1,87% | 7.686,00 |
| 02.11.2026 | 21,80 | 21,80 | 21,30 | 21,40 | -1,83% | 30,00 |
| 30.10.2026 | 21,60 | 22,00 | 21,60 | 21,80 | 0,93% | - |
| 29.10.2026 | 21,60 | 22,00 | 21,60 | 21,60 | 0,00% | - |
| 28.10.2026 | 21,40 | 21,80 | 21,40 | 21,60 | 0,93% | - |
| 27.10.2026 | 21,40 | 21,80 | 21,40 | 21,40 | -0,93% | - |
| 26.10.2026 | 21,40 | 21,60 | 21,30 | 21,60 | 0,93% | - |
| 23.10.2026 | 20,80 | 21,60 | 20,80 | 21,40 | 1,90% | - |
| 22.10.2026 | 21,40 | 21,40 | 20,60 | 21,00 | -0,94% | - |
| 21.10.2026 | 21,00 | 21,40 | 20,90 | 21,20 | 0,95% | 26,00 |
| 20.10.2026 | 20,80 | 21,20 | 20,80 | 21,00 | 0,00% | - |
| 19.10.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 16.10.2026 | 20,60 | 21,20 | 20,60 | 20,80 | 0,00% | - |
| 15.10.2026 | 20,80 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 14.10.2026 | 20,40 | 21,00 | 20,40 | 20,60 | 0,00% | - |
| 13.10.2026 | 20,00 | 20,60 | 20,00 | 20,60 | 2,23% | - |
| 12.10.2026 | 20,20 | 20,20 | 20,15 | 20,15 | -0,25% | - |
| 09.10.2026 | 20,00 | 20,20 | 19,85 | 20,20 | 0,00% | - |
| 08.10.2026 | 19,70 | 20,20 | 19,65 | 20,20 | 2,80% | - |
| 07.10.2026 | 19,90 | 20,10 | 19,60 | 19,65 | -1,01% | - |
| 06.10.2026 | 19,60 | 20,05 | 19,45 | 19,85 | 1,28% | 26,00 |
| 05.10.2026 | 19,65 | 19,80 | 19,40 | 19,60 | 0,00% | - |
| 02.10.2026 | 19,45 | 19,60 | 18,95 | 19,60 | 1,03% | 11.850,00 |
| 01.10.2026 | 18,90 | 19,55 | 18,70 | 19,40 | 2,92% | - |
| 30.09.2026 | 18,80 | 19,10 | 18,75 | 18,85 | 0,27% | - |
| 29.09.2026 | 18,90 | 19,00 | 18,60 | 18,80 | -2,08% | - |
| 28.09.2026 | 19,15 | 19,35 | 19,00 | 19,20 | 0,52% | - |
| 25.09.2026 | 19,55 | 19,55 | 18,85 | 19,10 | -2,05% | - |
| 24.09.2026 | 19,45 | 19,80 | 19,40 | 19,50 | 0,26% | 7,00 |
| 23.09.2026 | 19,30 | 19,60 | 19,25 | 19,45 | 0,78% | - |
| 22.09.2026 | 19,50 | 19,60 | 19,15 | 19,30 | -1,03% | 26,00 |
| 21.09.2026 | 20,05 | 20,05 | 19,40 | 19,50 | -2,74% | - |
| 18.09.2026 | 19,85 | 20,05 | 19,70 | 20,05 | 0,75% | - |
| 17.09.2026 | 19,70 | 20,05 | 19,55 | 19,90 | 1,27% | - |
| 16.09.2026 | 19,25 | 19,75 | 19,20 | 19,65 | 1,81% | - |
| 15.09.2026 | 19,20 | 19,40 | 19,10 | 19,30 | 0,52% | - |
| 14.09.2026 | 19,15 | 19,50 | 19,05 | 19,20 | 0,52% | - |
| 11.09.2026 | 19,30 | 19,40 | 19,00 | 19,10 | -1,04% | - |
| 10.09.2026 | 19,80 | 20,05 | 19,20 | 19,30 | -2,53% | - |
| 09.09.2026 | 19,60 | 19,90 | 19,60 | 19,80 | 0,51% | - |
| 08.09.2026 | 19,55 | 19,80 | 19,45 | 19,70 | 1,03% | - |
| 07.09.2026 | 19,40 | 19,50 | 19,40 | 19,50 | 0,52% | 26,00 |
| 04.09.2026 | 19,60 | 19,70 | 19,30 | 19,40 | -1,02% | - |
| 03.09.2026 | 19,70 | 19,80 | 19,60 | 19,60 | -0,51% | - |
| 02.09.2026 | 19,80 | 19,95 | 19,60 | 19,70 | -0,76% | - |
| 01.09.2026 | 19,40 | 19,90 | 19,35 | 19,85 | 2,32% | - |
| 31.08.2026 | 19,35 | 19,50 | 19,20 | 19,40 | 0,52% | - |
| 28.08.2026 | 19,30 | 19,40 | 19,20 | 19,30 | 0,00% | - |
| 27.08.2026 | 19,30 | 19,40 | 19,15 | 19,30 | 0,00% | - |
| 26.08.2026 | 19,10 | 19,30 | 19,00 | 19,30 | 0,52% | - |
| 25.08.2026 | 19,20 | 19,30 | 19,05 | 19,20 | 0,00% | - |
| 24.08.2026 | 19,30 | 19,30 | 18,95 | 19,20 | -0,52% | 110,00 |
| 21.08.2026 | 19,60 | 19,80 | 19,30 | 19,30 | -1,53% | 28,00 |
| 20.08.2026 | 19,70 | 19,70 | 19,40 | 19,60 | 1,29% | - |