208,790$
2,61%
Echtzeit-Aktienkurs Gulfport Energy Corp.
Bid:
Ask:
Aktienkurse zur Gulfport Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 201,24 | 210,18 | 201,24 | 208,79 | 2,61% | 209.964,00 |
| 20.11.2025 | 213,00 | 215,00 | 203,33 | 203,47 | -4,05% | 282.090,00 |
| 19.11.2025 | 211,44 | 212,39 | 208,12 | 212,06 | 0,29% | 306.622,00 |
| 18.11.2025 | 207,54 | 214,91 | 206,58 | 211,44 | 0,57% | 227.796,00 |
| 17.11.2025 | 211,30 | 212,68 | 208,00 | 210,24 | -0,47% | 294.911,00 |
| 13.11.2025 | 212,27 | 214,15 | 209,47 | 211,24 | -0,15% | 259.970,00 |
| 12.11.2025 | 210,80 | 215,57 | 209,65 | 211,56 | -0,15% | 469.342,00 |
| 11.11.2025 | 208,00 | 212,95 | 206,14 | 211,88 | 2,83% | 293.454,00 |
| 10.11.2025 | 204,15 | 207,63 | 201,90 | 206,04 | 2,05% | 241.087,00 |
| 07.11.2025 | 196,30 | 203,61 | 194,80 | 201,91 | 2,87% | 256.305,00 |
| 06.11.2025 | 197,49 | 200,41 | 194,40 | 196,27 | -0,32% | 212.948,00 |
| 05.11.2025 | 196,52 | 204,06 | 194,33 | 196,90 | 0,19% | 454.970,00 |
| 04.11.2025 | 192,50 | 197,52 | 188,20 | 196,52 | 0,80% | 294.792,00 |
| 03.11.2025 | 186,69 | 196,65 | 185,02 | 194,96 | 4,81% | 320.437,00 |
| 31.10.2025 | 184,41 | 188,68 | 183,00 | 186,01 | 1,97% | 237.334,00 |
| 30.10.2025 | 180,95 | 183,60 | 180,63 | 182,42 | 0,77% | 139.596,00 |
| 29.10.2025 | 182,11 | 183,50 | 178,66 | 181,02 | -0,63% | 387.798,00 |
| 28.10.2025 | 185,68 | 186,94 | 181,38 | 182,16 | -2,58% | 248.338,00 |
| 27.10.2025 | 185,85 | 189,82 | 184,38 | 186,99 | 0,17% | 303.290,00 |
| 24.10.2025 | 185,49 | 187,41 | 183,24 | 186,67 | 0,72% | 195.511,00 |
| 23.10.2025 | 185,94 | 187,61 | 180,58 | 185,33 | 2,11% | 253.235,00 |
| 22.10.2025 | 185,99 | 185,99 | 179,60 | 181,50 | -0,81% | 199.149,00 |
| 21.10.2025 | 185,90 | 187,66 | 182,44 | 182,99 | -1,12% | 205.096,00 |
| 20.10.2025 | 177,36 | 185,81 | 177,36 | 185,07 | 4,42% | 275.108,00 |
| 17.10.2025 | 175,21 | 179,01 | 174,74 | 177,23 | 0,39% | 190.639,00 |
| 16.10.2025 | 182,93 | 184,93 | 173,98 | 176,55 | -2,86% | 258.404,00 |
| 15.10.2025 | 180,67 | 184,70 | 179,43 | 181,75 | 1,65% | 213.479,00 |
| 14.10.2025 | 177,60 | 180,40 | 174,70 | 178,80 | -1,07% | 223.879,00 |
| 13.10.2025 | 176,84 | 181,56 | 175,86 | 180,73 | 2,73% | 206.330,00 |
| 10.10.2025 | 180,80 | 184,34 | 175,58 | 175,92 | -4,49% | 257.951,00 |
| 09.10.2025 | 188,68 | 188,68 | 183,13 | 184,19 | -1,90% | 291.713,00 |
| 08.10.2025 | 188,80 | 189,42 | 184,05 | 187,76 | -1,38% | 199.341,00 |
| 07.10.2025 | 186,77 | 191,86 | 184,94 | 190,39 | 1,74% | 221.560,00 |
| 06.10.2025 | 187,96 | 190,00 | 184,73 | 187,14 | -0,07% | 142.059,00 |
| 02.10.2025 | 189,70 | 189,70 | 185,78 | 187,28 | -1,70% | 331.477,00 |
| 01.10.2025 | 178,81 | 191,33 | 178,81 | 190,51 | 5,27% | 297.448,00 |
| 30.09.2025 | 180,98 | 183,77 | 179,69 | 180,98 | 0,44% | 417.142,00 |
| 29.09.2025 | 176,44 | 180,28 | 174,66 | 180,18 | 0,81% | 351.903,00 |
| 26.09.2025 | 178,02 | 180,99 | 175,03 | 178,74 | 1,25% | 233.848,00 |
| 25.09.2025 | 175,56 | 177,51 | 173,28 | 176,54 | 1,41% | 242.912,00 |
| 24.09.2025 | 174,34 | 177,39 | 172,91 | 174,09 | 1,77% | 167.386,00 |
| 23.09.2025 | 168,50 | 173,73 | 168,50 | 171,07 | 1,27% | 286.125,00 |
| 22.09.2025 | 168,36 | 169,08 | 165,81 | 168,92 | 0,98% | 275.363,00 |
| 19.09.2025 | 174,38 | 174,38 | 167,04 | 167,28 | -3,46% | 982.517,00 |
| 18.09.2025 | 175,72 | 175,72 | 172,90 | 173,28 | -0,31% | 298.817,00 |
| 17.09.2025 | 177,57 | 178,50 | 173,00 | 173,82 | -1,27% | 393.468,00 |
| 16.09.2025 | 173,37 | 177,61 | 171,91 | 176,06 | 2,22% | 346.012,00 |
| 15.09.2025 | 173,58 | 174,00 | 169,73 | 172,23 | -1,02% | 300.736,00 |
| 12.09.2025 | 174,71 | 177,90 | 173,45 | 174,00 | -0,01% | 194.950,00 |
| 11.09.2025 | 169,74 | 174,01 | 169,58 | 174,01 | 1,33% | 237.334,00 |
| 10.09.2025 | 168,48 | 173,09 | 168,00 | 171,72 | 0,87% | 212.170,00 |
| 09.09.2025 | 171,22 | 173,23 | 169,77 | 170,24 | 0,14% | 204.872,00 |
| 08.09.2025 | 176,89 | 178,00 | 169,15 | 170,01 | -2,93% | 277.197,00 |
| 05.09.2025 | 174,74 | 176,89 | 172,83 | 175,14 | -0,27% | 270.743,00 |
| 04.09.2025 | 173,19 | 175,82 | 171,96 | 175,62 | 2,48% | 185.535,00 |
| 03.09.2025 | 175,63 | 176,76 | 170,95 | 171,37 | -2,80% | 282.928,00 |
| 02.09.2025 | 173,44 | 176,44 | 172,10 | 176,30 | 1,30% | 224.893,00 |
| 29.08.2025 | 175,76 | 176,02 | 173,66 | 174,03 | -1,42% | 233.293,00 |
| 28.08.2025 | 171,06 | 176,54 | 170,27 | 176,54 | 2,29% | 222.874,00 |
| 27.08.2025 | 173,50 | 176,26 | 172,49 | 172,59 | -0,32% | 166.397,00 |
| 26.08.2025 | 168,64 | 173,25 | 167,75 | 173,15 | 3,24% | 226.329,00 |
| 25.08.2025 | 168,44 | 169,79 | 167,02 | 167,72 | -0,70% | 134.146,00 |
| 22.08.2025 | 168,49 | 170,61 | 167,98 | 168,91 | 0,28% | 245.232,00 |
| 21.08.2025 | 166,80 | 169,25 | 165,50 | 168,44 | 1,13% | 308.393,00 |
| 20.08.2025 | 164,48 | 166,57 | 162,98 | 166,55 | 1,68% | 245.740,00 |
| 19.08.2025 | 161,96 | 164,66 | 161,60 | 163,80 | -0,15% | 175.364,00 |
| 18.08.2025 | 166,80 | 167,00 | 160,95 | 164,04 | -2,11% | 471.870,00 |
| 15.08.2025 | 168,93 | 169,80 | 166,63 | 167,57 | 0,16% | 184.123,00 |
| 14.08.2025 | 168,21 | 170,16 | 165,60 | 167,31 | -0,71% | 153.133,00 |
| 13.08.2025 | 165,56 | 169,14 | 165,56 | 168,51 | 1,42% | 193.860,00 |
| 12.08.2025 | 166,45 | 167,21 | 164,00 | 166,15 | -0,16% | 197.637,00 |
| 11.08.2025 | 168,00 | 168,65 | 165,00 | 166,42 | -0,12% | 184.227,00 |
| 08.08.2025 | 169,91 | 170,69 | 165,48 | 166,62 | -1,24% | 240.876,00 |
| 07.08.2025 | 175,50 | 176,00 | 168,15 | 168,72 | -1,94% | 385.852,00 |
| 06.08.2025 | 176,12 | 176,66 | 169,77 | 172,06 | 1,63% | 496.744,00 |
| 05.08.2025 | 163,20 | 170,15 | 163,20 | 169,30 | 1,47% | 253.281,00 |
| 04.08.2025 | 167,60 | 168,44 | 165,53 | 166,85 | -0,80% | 299.281,00 |
| 01.08.2025 | 174,34 | 174,34 | 166,42 | 168,20 | -3,41% | 210.080,00 |
| 31.07.2025 | 174,01 | 177,40 | 172,32 | 174,13 | -0,13% | 229.083,00 |
| 30.07.2025 | 170,00 | 176,35 | 170,00 | 174,36 | 1,23% | 304.732,00 |
| 29.07.2025 | 170,76 | 173,24 | 170,22 | 172,24 | 2,18% | 170.124,00 |
| 28.07.2025 | 169,59 | 170,00 | 165,45 | 168,56 | 0,14% | 169.967,00 |
| 25.07.2025 | 173,77 | 174,12 | 167,69 | 168,33 | -2,90% | 164.694,00 |
| 24.07.2025 | 170,64 | 174,78 | 169,22 | 173,35 | 2,57% | 244.875,00 |
| 23.07.2025 | 168,62 | 169,09 | 165,59 | 169,01 | -1,01% | 300.974,00 |
| 22.07.2025 | 167,28 | 173,14 | 167,15 | 170,73 | 1,37% | 304.595,00 |
| 21.07.2025 | 186,64 | 186,64 | 168,39 | 168,42 | -10,00% | 411.408,00 |
| 18.07.2025 | 188,41 | 190,21 | 184,89 | 187,13 | -0,49% | 172.925,00 |
| 17.07.2025 | 187,71 | 190,12 | 186,32 | 188,06 | 0,34% | 274.521,00 |
| 16.07.2025 | 189,53 | 194,35 | 187,42 | 187,43 | -0,96% | 222.653,00 |
| 15.07.2025 | 187,99 | 190,27 | 184,90 | 189,25 | -0,09% | 415.636,00 |
| 14.07.2025 | 184,45 | 190,14 | 184,45 | 189,42 | 2,69% | 196.688,00 |
| 11.07.2025 | 177,39 | 185,60 | 177,38 | 184,45 | 4,84% | 321.044,00 |
| 10.07.2025 | 175,04 | 175,93 | 170,24 | 175,93 | 0,49% | 329.334,00 |
| 09.07.2025 | 181,77 | 182,86 | 174,42 | 175,07 | -4,09% | 376.618,00 |
| 08.07.2025 | 184,48 | 184,48 | 180,21 | 182,53 | -0,33% | 263.517,00 |
| 07.07.2025 | 187,52 | 187,52 | 181,85 | 183,13 | -1,51% | 170.267,00 |
| 03.07.2025 | 187,49 | 189,94 | 184,85 | 185,93 | 0,04% | 149.142,00 |
| 02.07.2025 | 192,20 | 194,19 | 184,13 | 185,86 | -2,65% | 358.469,00 |
| 01.07.2025 | 201,05 | 201,05 | 190,68 | 190,92 | -5,10% | 325.758,00 |