3,060$
3,38%
Echtzeit-Aktienkurs Gulf Resources Inc
Bid:
Ask:
Aktienkurse zur Gulf Resources Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,02 | 3,33 | 2,96 | 3,33 | 12,50% | 102.959,00 |
| 19.10.2026 | 3,11 | 3,18 | 2,96 | 2,96 | -5,13% | 18.495,00 |
| 16.10.2026 | 3,08 | 3,26 | 2,88 | 3,12 | 3,65% | 152.706,00 |
| 15.10.2026 | 2,84 | 3,16 | 2,75 | 3,01 | 2,38% | 81.033,00 |
| 14.10.2026 | 2,79 | 3,03 | 2,69 | 2,94 | 5,38% | 25.141,00 |
| 13.10.2026 | 2,97 | 3,05 | 2,71 | 2,79 | -15,96% | 141.798,00 |
| 12.10.2026 | 2,65 | 3,32 | 2,65 | 3,32 | 21,61% | 274.369,00 |
| 09.10.2026 | 2,85 | 2,96 | 2,62 | 2,73 | -5,86% | 256.215,00 |
| 08.10.2026 | 2,91 | 3,00 | 2,80 | 2,90 | 0,35% | 2.411,00 |
| 07.10.2026 | 2,95 | 2,95 | 2,87 | 2,89 | -4,30% | 5.461,00 |
| 06.10.2026 | 2,87 | 3,13 | 2,87 | 3,02 | -2,27% | 29.425,00 |
| 05.10.2026 | 3,14 | 3,17 | 2,80 | 3,09 | 2,49% | 19.835,00 |
| 02.10.2026 | 3,01 | 3,17 | 2,92 | 3,02 | 3,61% | 65.426,00 |
| 01.10.2026 | 3,14 | 3,21 | 2,90 | 2,91 | -4,90% | 141.022,00 |
| 30.09.2026 | 3,08 | 3,43 | 3,01 | 3,06 | -4,38% | 528.955,00 |
| 29.09.2026 | 3,08 | 3,53 | 3,00 | 3,20 | 1,59% | 119.853,00 |
| 28.09.2026 | 3,25 | 3,36 | 2,97 | 3,15 | -3,37% | 80.073,00 |
| 25.09.2026 | 3,49 | 3,49 | 3,20 | 3,26 | 0,62% | 11.988,00 |
| 24.09.2026 | 3,25 | 3,48 | 3,05 | 3,24 | -10,00% | 26.999,00 |
| 23.09.2026 | 3,60 | 3,83 | 3,12 | 3,60 | -2,96% | 40.270,00 |
| 22.09.2026 | 3,29 | 3,71 | 3,03 | 3,71 | 12,77% | 2.881.717,00 |
| 21.09.2026 | 3,65 | 3,86 | 3,18 | 3,29 | -1,50% | 12.498,00 |
| 18.09.2026 | 3,36 | 3,37 | 3,13 | 3,34 | -1,74% | 4.344,00 |
| 16.09.2026 | 3,60 | 3,60 | 3,20 | 3,40 | -2,89% | 1.818,00 |
| 15.09.2026 | 3,58 | 3,62 | 3,31 | 3,50 | -3,45% | 3.542,00 |
| 14.09.2026 | 3,40 | 3,65 | 3,40 | 3,63 | -0,68% | 1.910,00 |
| 11.09.2026 | 3,20 | 3,68 | 3,20 | 3,65 | 14,06% | 3.896,00 |
| 10.09.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -8,57% | 273,00 |
| 09.09.2026 | 3,32 | 3,50 | 3,30 | 3,50 | -2,51% | 1.072,00 |
| 08.09.2026 | 3,31 | 3,60 | 3,31 | 3,59 | -1,91% | 2.447,00 |
| 04.09.2026 | 3,05 | 3,70 | 3,05 | 3,66 | 3,10% | 3.351,00 |
| 02.09.2026 | 3,59 | 3,73 | 3,32 | 3,55 | -1,39% | 42.754,00 |
| 01.09.2026 | 3,58 | 3,60 | 3,38 | 3,60 | 2,86% | 2.541,00 |
| 31.08.2026 | 3,80 | 3,90 | 3,45 | 3,50 | -10,26% | 8.334,00 |
| 28.08.2026 | 3,36 | 3,90 | 3,36 | 3,90 | 14,04% | 10.912,00 |
| 27.08.2026 | 3,22 | 3,42 | 3,22 | 3,42 | -2,29% | 3.420,00 |
| 26.08.2026 | 3,39 | 3,50 | 3,24 | 3,50 | 3,24% | 9.102,00 |
| 25.08.2026 | 3,15 | 3,39 | 3,15 | 3,39 | 5,77% | 4.306,00 |
| 24.08.2026 | 3,30 | 3,33 | 3,21 | 3,21 | -5,74% | 940,00 |
| 21.08.2026 | 3,02 | 3,40 | 3,02 | 3,40 | 2,72% | 1.489,00 |
| 20.08.2026 | 3,26 | 3,50 | 3,14 | 3,31 | -0,60% | 2.172,00 |
| 19.08.2026 | 3,10 | 3,41 | 2,99 | 3,33 | 7,56% | 11.043,00 |
| 18.08.2026 | 3,00 | 3,10 | 2,90 | 3,10 | 3,20% | 10.120,00 |
| 17.08.2026 | 3,09 | 3,12 | 2,98 | 3,00 | -0,33% | 5.714,00 |
| 14.08.2026 | 3,42 | 3,42 | 2,82 | 3,01 | -15,45% | 7.775,00 |
| 13.08.2026 | 3,20 | 3,56 | 3,20 | 3,56 | 5,33% | 2.141,00 |
| 12.08.2026 | 3,16 | 3,50 | 2,94 | 3,38 | 5,96% | 12.705,00 |
| 11.08.2026 | 2,95 | 3,19 | 2,81 | 3,19 | 4,25% | 39.548,00 |
| 10.08.2026 | 2,86 | 3,13 | 2,86 | 3,06 | -2,86% | 65.149,00 |
| 07.08.2026 | 2,91 | 3,15 | 2,88 | 3,15 | 0,00% | 12.697,00 |
| 06.08.2026 | 3,07 | 3,15 | 3,07 | 3,15 | 3,62% | 658,00 |
| 05.08.2026 | 3,04 | 3,15 | 3,04 | 3,04 | 3,93% | 2.912,00 |
| 04.08.2026 | 3,01 | 3,14 | 2,85 | 2,93 | -3,15% | 6.712,00 |
| 31.07.2026 | 3,00 | 3,02 | 2,88 | 3,02 | 0,00% | 3.037,00 |
| 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 |