Echtzeit-Aktienkurs Gulf Resources Inc.
Bid:
Ask:
Aktienkurse zur Gulf Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,08 | 3,08 | 2,86 | 3,02 | -4,73% | 5.052,00 |
| 29.07.2026 | 3,00 | 3,17 | 3,00 | 3,17 | -0,63% | 1.578,00 |
| 28.07.2026 | 3,41 | 3,42 | 3,00 | 3,19 | -6,45% | 3.553,00 |
| 27.07.2026 | 3,43 | 3,65 | 3,33 | 3,41 | 0,29% | 9.036,00 |
| 24.07.2026 | 3,58 | 3,58 | 3,40 | 3,40 | -6,49% | 2.561,00 |
| 20.07.2026 | 3,54 | 3,64 | 3,54 | 3,64 | -2,26% | 951,00 |
| 17.07.2026 | 3,34 | 3,72 | 3,34 | 3,72 | -0,11% | 681,00 |
| 16.07.2026 | 3,38 | 3,72 | 3,38 | 3,72 | 4,02% | 636,00 |
| 15.07.2026 | 3,80 | 3,80 | 3,45 | 3,58 | 2,58% | 2.281,00 |
| 14.07.2026 | 3,64 | 3,75 | 3,49 | 3,49 | -7,96% | 3.736,00 |
| 13.07.2026 | 3,51 | 3,80 | 3,44 | 3,79 | 7,12% | 3.283,00 |
| 10.07.2026 | 3,41 | 3,80 | 3,34 | 3,54 | 2,91% | 8.062,00 |
| 09.07.2026 | 3,52 | 3,66 | 3,43 | 3,44 | -9,23% | 1.093,00 |
| 08.07.2026 | 3,53 | 3,88 | 3,41 | 3,79 | 7,37% | 8.790,00 |
| 07.07.2026 | 3,70 | 3,70 | 3,53 | 3,53 | -6,86% | 800,00 |
| 06.07.2026 | 3,50 | 3,79 | 3,45 | 3,79 | -1,17% | 5.221,00 |
| 02.07.2026 | 3,73 | 3,89 | 3,57 | 3,84 | 5,36% | 5.650,00 |
| 01.07.2026 | 3,65 | 3,97 | 3,55 | 3,64 | -0,27% | 10.521,00 |
| 30.06.2026 | 3,93 | 3,93 | 3,54 | 3,65 | -7,01% | 26.820,00 |
| 29.06.2026 | 3,77 | 4,01 | 3,52 | 3,93 | 3,97% | 17.507,00 |
| 26.06.2026 | 3,63 | 3,97 | 3,54 | 3,78 | -5,39% | 31.370,00 |
| 25.06.2026 | 3,86 | 4,00 | 3,47 | 3,99 | -0,25% | 40.178,00 |
| 24.06.2026 | 3,65 | 4,00 | 3,55 | 4,00 | 7,82% | 37.987,00 |
| 23.06.2026 | 3,42 | 3,90 | 3,42 | 3,71 | -2,37% | 5.667,00 |
| 22.06.2026 | 3,70 | 3,88 | 3,41 | 3,80 | -1,30% | 51.010,00 |
| 18.06.2026 | 3,87 | 4,02 | 3,61 | 3,85 | -4,23% | 8.600,00 |
| 17.06.2026 | 3,84 | 4,02 | 3,84 | 4,02 | 2,29% | 1.742,00 |
| 16.06.2026 | 3,85 | 4,02 | 3,85 | 3,93 | 3,42% | 3.364,00 |
| 15.06.2026 | 3,99 | 4,36 | 3,80 | 3,80 | -10,59% | 7.920,00 |
| 12.06.2026 | 3,97 | 4,33 | 3,92 | 4,25 | 9,82% | 15.613,00 |
| 11.06.2026 | 4,00 | 4,25 | 3,87 | 3,87 | -9,58% | 2.304,00 |
| 10.06.2026 | 4,48 | 4,70 | 4,28 | 4,28 | -3,32% | 4.874,00 |
| 09.06.2026 | 3,93 | 4,43 | 3,90 | 4,43 | 12,93% | 16.722,00 |
| 08.06.2026 | 4,09 | 4,17 | 3,92 | 3,92 | -9,01% | 4.845,00 |
| 05.06.2026 | 4,26 | 4,50 | 3,90 | 4,31 | -4,27% | 6.595,00 |
| 04.06.2026 | 3,82 | 4,75 | 3,82 | 4,50 | -6,25% | 13.598,00 |
| 03.06.2026 | 4,41 | 4,80 | 4,41 | 4,80 | 7,14% | 4.941,00 |
| 02.06.2026 | 4,60 | 4,70 | 4,27 | 4,48 | -1,54% | 7.420,00 |
| 01.06.2026 | 5,08 | 5,08 | 4,40 | 4,55 | -12,50% | 19.717,00 |
| 29.05.2026 | 4,75 | 5,40 | 4,75 | 5,20 | 5,91% | 13.290,00 |
| 28.05.2026 | 4,12 | 4,96 | 4,04 | 4,91 | 11,85% | 19.590,00 |
| 27.05.2026 | 3,95 | 4,39 | 3,81 | 4,39 | 9,01% | 19.804,00 |
| 26.05.2026 | 3,61 | 4,40 | 3,51 | 4,03 | 7,39% | 21.553,00 |
| 22.05.2026 | 3,58 | 3,99 | 3,58 | 3,75 | -2,09% | 6.156,00 |
| 21.05.2026 | 3,75 | 4,14 | 3,60 | 3,83 | 1,32% | 17.912,00 |
| 20.05.2026 | 3,90 | 3,90 | 3,23 | 3,78 | -3,08% | 35.409,00 |
| 19.05.2026 | 3,85 | 3,90 | 3,77 | 3,90 | 1,30% | 6.449,00 |
| 18.05.2026 | 4,04 | 4,18 | 3,76 | 3,85 | -3,75% | 5.189,00 |
| 15.05.2026 | 4,33 | 4,34 | 3,84 | 4,00 | -0,25% | 19.648,00 |
| 14.05.2026 | 3,78 | 4,33 | 3,75 | 4,01 | 4,97% | 25.138,00 |
| 13.05.2026 | 3,51 | 3,92 | 3,51 | 3,82 | 3,80% | 8.560,00 |
| 12.05.2026 | 3,50 | 3,92 | 3,50 | 3,68 | 3,08% | 30.830,00 |
| 11.05.2026 | 3,40 | 3,63 | 3,40 | 3,57 | 5,31% | 13.497,00 |
| 08.05.2026 | 3,58 | 3,67 | 3,32 | 3,39 | -6,09% | 34.967,00 |
| 07.05.2026 | 3,80 | 3,95 | 3,61 | 3,61 | -1,63% | 35.710,00 |
| 06.05.2026 | 3,86 | 4,00 | 3,43 | 3,67 | 6,69% | 68.097,00 |
| 05.05.2026 | 3,49 | 3,80 | 3,39 | 3,44 | 2,38% | 113.166,00 |
| 04.05.2026 | 3,51 | 3,69 | 3,29 | 3,36 | -4,27% | 96.577,00 |
| 01.05.2026 | 3,46 | 3,72 | 3,45 | 3,51 | 1,15% | 4.590,00 |
| 30.04.2026 | 3,20 | 3,65 | 3,20 | 3,47 | 1,76% | 17.226,00 |
| 29.04.2026 | 3,33 | 3,66 | 3,26 | 3,41 | 2,25% | 305.918,00 |
| 28.04.2026 | 3,39 | 3,72 | 3,25 | 3,34 | -5,52% | 439.130,00 |
| 27.04.2026 | 4,78 | 4,96 | 3,53 | 3,53 | -29,40% | 152.273,00 |
| 24.04.2026 | 5,13 | 5,13 | 4,52 | 5,00 | -4,51% | 13.925,00 |
| 23.04.2026 | 5,05 | 5,39 | 4,81 | 5,24 | -0,46% | 12.727,00 |
| 22.04.2026 | 5,36 | 5,60 | 5,26 | 5,26 | -7,52% | 13.521,00 |
| 21.04.2026 | 5,05 | 5,69 | 5,05 | 5,69 | 5,72% | 9.640,00 |
| 20.04.2026 | 5,00 | 5,57 | 5,00 | 5,38 | -0,74% | 45.923,00 |
| 17.04.2026 | 5,57 | 5,57 | 5,12 | 5,42 | -5,74% | 19.359,00 |
| 16.04.2026 | 5,50 | 6,00 | 5,40 | 5,75 | 6,38% | 127.552,00 |
| 15.04.2026 | 5,58 | 5,80 | 5,25 | 5,41 | -1,73% | 10.871,00 |
| 14.04.2026 | 5,69 | 6,10 | 5,31 | 5,50 | -3,34% | 78.969,00 |
| 13.04.2026 | 5,23 | 5,93 | 5,03 | 5,69 | 10,70% | 108.331,00 |
| 10.04.2026 | 5,61 | 5,74 | 5,04 | 5,14 | -8,38% | 5.340,00 |
| 09.04.2026 | 7,37 | 7,37 | 5,50 | 5,61 | -20,43% | 66.709,00 |
| 08.04.2026 | 5,74 | 7,37 | 5,61 | 7,05 | 17,89% | 143.988,00 |
| 07.04.2026 | 6,20 | 6,39 | 5,75 | 5,98 | -4,93% | 19.341,00 |
| 06.04.2026 | 7,07 | 7,30 | 6,20 | 6,29 | -18,84% | 34.868,00 |
| 02.04.2026 | 7,84 | 8,73 | 7,19 | 7,75 | -1,15% | 43.622,00 |
| 01.04.2026 | 6,36 | 8,07 | 6,00 | 7,84 | 25,44% | 105.025,00 |
| 31.03.2026 | 5,11 | 6,58 | 4,90 | 6,25 | 19,73% | 93.105,00 |
| 30.03.2026 | 5,04 | 5,50 | 4,90 | 5,22 | 8,30% | 12.779,00 |
| 27.03.2026 | 4,79 | 5,02 | 4,67 | 4,82 | 2,34% | 34.244,00 |
| 26.03.2026 | 5,01 | 5,15 | 4,60 | 4,71 | -5,80% | 52.672,00 |
| 25.03.2026 | 4,94 | 5,09 | 4,75 | 5,00 | 1,21% | 32.643,00 |
| 24.03.2026 | 5,01 | 5,08 | 4,65 | 4,94 | -0,40% | 31.836,00 |
| 23.03.2026 | 4,70 | 5,01 | 4,63 | 4,96 | 1,43% | 8.482,00 |
| 20.03.2026 | 4,80 | 4,90 | 4,51 | 4,89 | 2,52% | 25.886,00 |
| 19.03.2026 | 4,37 | 4,90 | 4,34 | 4,77 | 2,80% | 93.839,00 |
| 18.03.2026 | 4,80 | 4,83 | 4,52 | 4,64 | -1,49% | 5.443,00 |
| 17.03.2026 | 4,80 | 5,09 | 4,56 | 4,71 | 0,86% | 20.879,00 |
| 16.03.2026 | 4,96 | 5,09 | 4,44 | 4,67 | 0,00% | 23.833,00 |
| 13.03.2026 | 4,76 | 5,00 | 4,58 | 4,67 | -2,10% | 181.646,00 |
| 12.03.2026 | 4,16 | 4,77 | 4,16 | 4,77 | 3,02% | 11.427,00 |
| 11.03.2026 | 4,75 | 4,77 | 4,45 | 4,63 | 1,54% | 11.502,00 |
| 10.03.2026 | 4,70 | 4,96 | 4,38 | 4,56 | 0,22% | 160.455,00 |
| 09.03.2026 | 4,93 | 5,10 | 4,36 | 4,55 | -5,01% | 23.566,00 |
| 06.03.2026 | 4,48 | 4,83 | 4,42 | 4,79 | 6,92% | 23.929,00 |
| 05.03.2026 | 4,22 | 4,62 | 4,22 | 4,48 | 6,67% | 8.716,00 |
| 04.03.2026 | 4,29 | 4,66 | 4,15 | 4,20 | -8,10% | 37.215,00 |