9,510$
-6,58%
Echtzeit-Aktienkurs Gran Tierra Energy Inc.
Bid:
Ask:
Aktienkurse zur Gran Tierra Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 9,99 | 10,04 | 9,55 | 9,62 | -5,50% | 492.990,00 |
| 24.09.2026 | 10,11 | 10,71 | 9,99 | 10,18 | 2,11% | 728.300,00 |
| 23.09.2026 | 9,90 | 10,10 | 9,79 | 9,97 | 1,84% | 483.228,00 |
| 22.09.2026 | 9,79 | 10,11 | 9,74 | 9,79 | -1,21% | 502.984,00 |
| 21.09.2026 | 10,03 | 10,17 | 9,83 | 9,91 | -3,79% | 327.924,00 |
| 18.09.2026 | 10,30 | 10,49 | 10,06 | 10,30 | 0,59% | 753.844,00 |
| 17.09.2026 | 10,42 | 10,65 | 10,24 | 10,24 | -3,67% | 479.325,00 |
| 16.09.2026 | 10,91 | 10,95 | 10,49 | 10,63 | -3,28% | 719.343,00 |
| 15.09.2026 | 10,56 | 11,00 | 10,52 | 10,99 | 3,97% | 570.126,00 |
| 14.09.2026 | 10,89 | 10,92 | 10,46 | 10,57 | -2,04% | 605.226,00 |
| 11.09.2026 | 10,84 | 10,98 | 10,68 | 10,79 | -2,00% | 827.796,00 |
| 10.09.2026 | 10,70 | 11,07 | 10,48 | 11,01 | 5,16% | 751.394,00 |
| 09.09.2026 | 10,40 | 10,67 | 10,29 | 10,47 | 2,25% | 962.171,00 |
| 08.09.2026 | 10,20 | 10,42 | 10,20 | 10,24 | 1,39% | 313.931,00 |
| 04.09.2026 | 10,04 | 10,16 | 9,85 | 10,10 | -0,10% | 346.871,00 |
| 03.09.2026 | 10,19 | 10,30 | 10,06 | 10,11 | -0,79% | 299.076,00 |
| 02.09.2026 | 10,23 | 10,54 | 10,15 | 10,19 | -1,45% | 898.676,00 |
| 01.09.2026 | 10,36 | 10,37 | 10,15 | 10,34 | 1,87% | 618.252,00 |
| 31.08.2026 | 10,10 | 10,20 | 9,70 | 10,15 | 2,84% | 426.169,00 |
| 28.08.2026 | 10,07 | 10,17 | 9,76 | 9,87 | -2,37% | 277.461,00 |
| 27.08.2026 | 10,27 | 10,37 | 9,89 | 10,11 | 0,20% | 458.672,00 |
| 26.08.2026 | 9,54 | 10,25 | 9,41 | 10,09 | 4,89% | 735.622,00 |
| 25.08.2026 | 9,74 | 10,00 | 9,59 | 9,62 | -3,32% | 337.038,00 |
| 24.08.2026 | 9,83 | 9,99 | 9,71 | 9,95 | 0,40% | 589.088,00 |
| 21.08.2026 | 9,85 | 9,98 | 9,48 | 9,91 | 1,54% | 562.748,00 |
| 20.08.2026 | 10,00 | 10,23 | 9,64 | 9,76 | -0,51% | 775.823,00 |
| 19.08.2026 | 9,48 | 9,97 | 9,46 | 9,81 | 3,26% | 1.231.572,00 |
| 18.08.2026 | 9,42 | 9,59 | 9,31 | 9,50 | 1,28% | 553.329,00 |
| 17.08.2026 | 9,20 | 9,49 | 9,10 | 9,38 | 2,07% | 480.234,00 |
| 14.08.2026 | 9,43 | 9,60 | 9,19 | 9,19 | -3,26% | 803.869,00 |
| 13.08.2026 | 9,22 | 9,62 | 9,02 | 9,50 | 1,60% | 1.016.275,00 |
| 12.08.2026 | 9,21 | 9,73 | 9,18 | 9,35 | -1,89% | 727.046,00 |
| 11.08.2026 | 9,00 | 9,71 | 8,98 | 9,53 | 6,48% | 1.330.895,00 |
| 10.08.2026 | 8,88 | 9,38 | 8,49 | 8,95 | -0,11% | 1.759.952,00 |
| 07.08.2026 | 9,19 | 9,31 | 8,80 | 8,96 | -5,39% | 1.091.499,00 |
| 06.08.2026 | 9,42 | 10,12 | 8,92 | 9,47 | 0,32% | 3.899.829,00 |
| 05.08.2026 | 10,33 | 11,52 | 9,01 | 9,44 | 38,21% | 20.370.819,00 |
| 04.08.2026 | 6,87 | 6,97 | 6,72 | 6,83 | -2,01% | 258.264,00 |
| 03.08.2026 | 7,16 | 7,38 | 6,73 | 6,97 | -6,94% | 461.456,00 |
| 31.07.2026 | 6,79 | 7,51 | 6,63 | 7,49 | 11,96% | 610.991,00 |
| 30.07.2026 | 6,50 | 6,73 | 6,45 | 6,69 | 0,15% | 200.620,00 |
| 29.07.2026 | 7,01 | 7,03 | 6,51 | 6,68 | 4,54% | 443.149,00 |
| 28.07.2026 | 6,83 | 6,89 | 6,33 | 6,39 | -5,05% | 233.208,00 |
| 27.07.2026 | 6,95 | 7,11 | 6,71 | 6,73 | -8,31% | 282.481,00 |
| 24.07.2026 | 7,62 | 7,72 | 7,33 | 7,34 | -4,68% | 198.717,00 |
| 23.07.2026 | 7,53 | 7,75 | 7,40 | 7,70 | 5,91% | 434.018,00 |
| 22.07.2026 | 7,06 | 7,37 | 7,06 | 7,27 | 5,21% | 299.695,00 |
| 21.07.2026 | 6,73 | 7,02 | 6,71 | 6,91 | 3,91% | 252.975,00 |
| 20.07.2026 | 6,50 | 6,76 | 6,48 | 6,65 | 0,91% | 175.766,00 |
| 17.07.2026 | 6,46 | 6,70 | 6,32 | 6,59 | 4,27% | 245.686,00 |
| 16.07.2026 | 6,49 | 6,71 | 6,30 | 6,32 | -3,22% | 166.977,00 |
| 15.07.2026 | 6,64 | 6,64 | 6,35 | 6,53 | -0,61% | 269.895,00 |
| 14.07.2026 | 6,81 | 6,92 | 6,54 | 6,57 | -1,65% | 289.959,00 |
| 13.07.2026 | 6,36 | 6,77 | 6,36 | 6,68 | 6,88% | 559.472,00 |
| 10.07.2026 | 6,27 | 6,36 | 6,14 | 6,25 | -0,48% | 141.304,00 |
| 09.07.2026 | 6,53 | 6,53 | 6,21 | 6,28 | -4,70% | 242.167,00 |
| 08.07.2026 | 6,47 | 6,75 | 6,38 | 6,59 | 5,61% | 390.364,00 |
| 07.07.2026 | 6,09 | 6,37 | 5,96 | 6,24 | 4,52% | 295.426,00 |
| 06.07.2026 | 5,91 | 6,16 | 5,91 | 5,97 | 1,02% | 262.488,00 |
| 02.07.2026 | 6,00 | 6,09 | 5,65 | 5,91 | -0,84% | 298.872,00 |
| 01.07.2026 | 6,20 | 6,35 | 5,91 | 5,96 | -4,64% | 203.564,00 |
| 30.06.2026 | 6,31 | 6,36 | 6,21 | 6,25 | 0,64% | 190.824,00 |
| 29.06.2026 | 6,28 | 6,39 | 6,17 | 6,21 | -0,64% | 283.319,00 |
| 26.06.2026 | 6,00 | 6,27 | 6,00 | 6,25 | 3,65% | 310.634,00 |
| 25.06.2026 | 6,15 | 6,17 | 5,91 | 6,03 | -2,74% | 312.104,00 |
| 24.06.2026 | 6,89 | 6,89 | 6,15 | 6,20 | -12,68% | 402.507,00 |
| 23.06.2026 | 7,15 | 7,25 | 7,01 | 7,10 | -1,53% | 287.623,00 |
| 22.06.2026 | 7,41 | 7,52 | 7,15 | 7,21 | -2,17% | 412.749,00 |
| 18.06.2026 | 7,54 | 7,54 | 7,09 | 7,37 | -3,28% | 606.170,00 |
| 17.06.2026 | 7,50 | 7,75 | 7,43 | 7,62 | 0,93% | 223.647,00 |
| 16.06.2026 | 7,49 | 7,82 | 7,41 | 7,55 | -2,45% | 273.271,00 |
| 15.06.2026 | 7,76 | 7,87 | 7,58 | 7,74 | -4,91% | 344.807,00 |
| 12.06.2026 | 7,77 | 8,18 | 7,66 | 8,14 | 1,88% | 355.260,00 |
| 11.06.2026 | 8,10 | 8,30 | 7,81 | 7,99 | 0,13% | 324.067,00 |
| 10.06.2026 | 7,71 | 8,09 | 7,65 | 7,98 | 7,69% | 213.163,00 |
| 09.06.2026 | 7,51 | 7,53 | 7,17 | 7,41 | -2,63% | 311.797,00 |
| 08.06.2026 | 7,74 | 7,79 | 7,56 | 7,61 | -0,13% | 162.563,00 |