5,500$
-2,65%
Echtzeit-Aktienkurs Granite Ridge Resources Inc.
Bid:
Ask:
Aktienkurse zur Granite Ridge Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 5,75 | 5,76 | 5,44 | 5,50 | -2,65% | 934.080,00 |
| 20.05.2026 | 5,52 | 5,80 | 5,52 | 5,65 | -1,74% | 953.833,00 |
| 19.05.2026 | 5,70 | 5,83 | 5,57 | 5,75 | 4,93% | 1.145.709,00 |
| 18.05.2026 | 5,43 | 5,59 | 5,41 | 5,48 | -0,54% | 975.462,00 |
| 15.05.2026 | 5,32 | 5,51 | 5,32 | 5,51 | 3,57% | 896.337,00 |
| 14.05.2026 | 5,28 | 5,33 | 5,23 | 5,32 | 3,10% | 817.027,00 |
| 13.05.2026 | 5,32 | 5,37 | 5,11 | 5,16 | -1,53% | 952.581,00 |
| 12.05.2026 | 5,33 | 5,38 | 5,22 | 5,24 | -0,19% | 1.050.680,00 |
| 11.05.2026 | 5,13 | 5,30 | 5,05 | 5,25 | 5,00% | 824.266,00 |
| 08.05.2026 | 5,36 | 5,36 | 4,83 | 5,00 | -10,71% | 1.805.178,00 |
| 07.05.2026 | 5,59 | 5,62 | 5,41 | 5,60 | -1,75% | 1.168.209,00 |
| 06.05.2026 | 5,83 | 5,86 | 5,70 | 5,70 | -6,71% | 674.831,00 |
| 05.05.2026 | 6,01 | 6,15 | 5,97 | 6,11 | 0,83% | 760.305,00 |
| 04.05.2026 | 6,06 | 6,11 | 5,96 | 6,06 | 0,83% | 820.346,00 |
| 01.05.2026 | 6,00 | 6,04 | 5,79 | 6,01 | -0,33% | 664.862,00 |
| 30.04.2026 | 5,82 | 6,05 | 5,81 | 6,03 | 0,84% | 746.913,00 |
| 29.04.2026 | 5,95 | 5,99 | 5,81 | 5,98 | 2,22% | 689.399,00 |
| 28.04.2026 | 5,85 | 5,88 | 5,76 | 5,85 | 1,74% | 699.418,00 |
| 27.04.2026 | 5,72 | 5,87 | 5,69 | 5,75 | 2,13% | 921.606,00 |
| 24.04.2026 | 5,61 | 5,68 | 5,53 | 5,63 | 0,00% | 960.954,00 |
| 23.04.2026 | 5,46 | 5,68 | 5,45 | 5,63 | 4,26% | 851.264,00 |
| 22.04.2026 | 5,12 | 5,44 | 5,12 | 5,40 | 5,88% | 836.342,00 |
| 21.04.2026 | 4,97 | 5,13 | 4,97 | 5,10 | 2,82% | 745.452,00 |
| 20.04.2026 | 5,05 | 5,07 | 4,92 | 4,96 | 0,20% | 912.067,00 |
| 17.04.2026 | 5,13 | 5,15 | 4,86 | 4,95 | -7,82% | 961.308,00 |
| 16.04.2026 | 5,34 | 5,45 | 5,30 | 5,37 | 0,37% | 623.924,00 |
| 15.04.2026 | 5,30 | 5,38 | 5,23 | 5,35 | 0,56% | 526.185,00 |
| 14.04.2026 | 5,52 | 5,52 | 5,30 | 5,32 | -4,66% | 1.027.250,00 |
| 13.04.2026 | 5,63 | 5,68 | 5,55 | 5,58 | 0,18% | 634.992,00 |
| 10.04.2026 | 5,62 | 5,67 | 5,52 | 5,57 | -0,89% | 926.888,00 |
| 09.04.2026 | 5,73 | 5,78 | 5,60 | 5,62 | -1,23% | 640.865,00 |
| 08.04.2026 | 5,62 | 5,71 | 5,42 | 5,69 | -5,64% | 1.042.272,00 |
| 07.04.2026 | 5,94 | 6,09 | 5,88 | 6,03 | 2,73% | 1.573.933,00 |
| 06.04.2026 | 5,72 | 5,89 | 5,66 | 5,87 | 2,44% | 1.418.037,00 |
| 02.04.2026 | 5,90 | 5,97 | 5,67 | 5,73 | 0,70% | 877.190,00 |
| 01.04.2026 | 5,70 | 5,80 | 5,61 | 5,69 | -3,07% | 1.048.884,00 |
| 31.03.2026 | 5,96 | 6,08 | 5,78 | 5,87 | -1,68% | 1.197.713,00 |
| 30.03.2026 | 5,96 | 6,05 | 5,89 | 5,97 | 2,23% | 1.841.190,00 |
| 27.03.2026 | 5,95 | 5,95 | 5,81 | 5,84 | -1,02% | 1.446.350,00 |
| 26.03.2026 | 5,68 | 5,91 | 5,67 | 5,90 | 5,17% | 1.100.097,00 |
| 25.03.2026 | 5,39 | 5,62 | 5,39 | 5,61 | 2,00% | 1.062.015,00 |
| 24.03.2026 | 5,41 | 5,59 | 5,41 | 5,50 | 2,23% | 792.541,00 |
| 23.03.2026 | 5,40 | 5,46 | 5,30 | 5,38 | -2,00% | 861.725,00 |
| 20.03.2026 | 5,50 | 5,60 | 5,42 | 5,49 | 0,73% | 1.339.975,00 |
| 19.03.2026 | 5,36 | 5,54 | 5,34 | 5,45 | 3,02% | 2.231.959,00 |
| 18.03.2026 | 5,31 | 5,36 | 5,27 | 5,29 | -0,38% | 727.111,00 |
| 17.03.2026 | 5,30 | 5,41 | 5,30 | 5,31 | 0,57% | 773.632,00 |
| 16.03.2026 | 5,16 | 5,43 | 5,11 | 5,28 | 1,93% | 1.408.791,00 |
| 13.03.2026 | 5,06 | 5,19 | 5,02 | 5,18 | 1,17% | 915.606,00 |
| 12.03.2026 | 5,11 | 5,26 | 5,03 | 5,12 | 0,99% | 1.037.375,00 |
| 11.03.2026 | 5,01 | 5,17 | 4,94 | 5,07 | 1,00% | 974.303,00 |
| 10.03.2026 | 5,32 | 5,32 | 5,01 | 5,02 | -5,64% | 1.124.008,00 |
| 09.03.2026 | 5,23 | 5,44 | 5,17 | 5,32 | 5,98% | 1.317.888,00 |
| 06.03.2026 | 4,84 | 5,26 | 4,70 | 5,02 | -5,99% | 1.291.305,00 |
| 05.03.2026 | 5,28 | 5,38 | 5,25 | 5,34 | 1,52% | 840.440,00 |
| 04.03.2026 | 5,08 | 5,28 | 4,99 | 5,26 | 2,14% | 625.652,00 |
| 03.03.2026 | 5,19 | 5,23 | 5,02 | 5,15 | 0,39% | 726.772,00 |
| 02.03.2026 | 5,23 | 5,25 | 5,03 | 5,13 | 1,38% | 859.475,00 |
| 27.02.2026 | 5,05 | 5,13 | 4,95 | 5,06 | -0,59% | 898.492,00 |
| 26.02.2026 | 5,02 | 5,14 | 4,93 | 5,09 | 0,20% | 792.996,00 |
| 25.02.2026 | 5,18 | 5,18 | 4,97 | 5,08 | -0,97% | 552.426,00 |
| 24.02.2026 | 5,20 | 5,20 | 5,08 | 5,13 | 0,00% | 342.574,00 |
| 23.02.2026 | 5,25 | 5,28 | 5,13 | 5,13 | -1,72% | 477.061,00 |
| 20.02.2026 | 5,19 | 5,29 | 5,16 | 5,22 | -0,76% | 476.659,00 |
| 19.02.2026 | 5,17 | 5,36 | 5,17 | 5,26 | 2,94% | 610.275,00 |
| 18.02.2026 | 5,05 | 5,13 | 5,03 | 5,11 | 2,40% | 632.742,00 |
| 17.02.2026 | 5,05 | 5,07 | 4,86 | 4,99 | -1,19% | 537.179,00 |
| 13.02.2026 | 4,90 | 5,11 | 4,90 | 5,05 | 3,06% | 570.584,00 |
| 12.02.2026 | 5,05 | 5,11 | 4,85 | 4,90 | -4,30% | 954.620,00 |
| 11.02.2026 | 5,16 | 5,26 | 5,11 | 5,12 | 1,19% | 600.435,00 |
| 10.02.2026 | 5,15 | 5,15 | 5,06 | 5,06 | -1,36% | 455.811,00 |
| 09.02.2026 | 5,11 | 5,20 | 5,03 | 5,13 | 0,59% | 448.274,00 |
| 06.02.2026 | 4,95 | 5,11 | 4,94 | 5,10 | 2,82% | 530.280,00 |
| 05.02.2026 | 5,04 | 5,04 | 4,91 | 4,96 | -2,17% | 430.013,00 |
| 04.02.2026 | 5,08 | 5,12 | 5,00 | 5,07 | 1,20% | 490.930,00 |
| 03.02.2026 | 4,86 | 5,03 | 4,85 | 5,01 | 2,24% | 622.903,00 |
| 02.02.2026 | 4,87 | 5,01 | 4,81 | 4,90 | -2,39% | 690.868,00 |
| 30.01.2026 | 4,92 | 5,03 | 4,86 | 5,02 | 2,03% | 685.551,00 |
| 29.01.2026 | 4,89 | 5,01 | 4,83 | 4,92 | 2,93% | 691.309,00 |
| 28.01.2026 | 4,82 | 4,87 | 4,71 | 4,78 | -0,21% | 511.408,00 |
| 27.01.2026 | 4,67 | 4,83 | 4,65 | 4,79 | 3,46% | 422.086,00 |
| 26.01.2026 | 4,63 | 4,64 | 4,52 | 4,63 | 0,87% | 419.434,00 |
| 22.01.2026 | 4,65 | 4,65 | 4,55 | 4,59 | -1,50% | 656.758,00 |
| 21.01.2026 | 4,54 | 4,74 | 4,51 | 4,66 | 4,95% | 678.542,00 |
| 20.01.2026 | 4,50 | 4,53 | 4,40 | 4,44 | 0,23% | 493.244,00 |
| 16.01.2026 | 4,54 | 4,57 | 4,43 | 4,43 | -3,06% | 464.177,00 |
| 15.01.2026 | 4,61 | 4,61 | 4,45 | 4,57 | -0,87% | 520.276,00 |
| 14.01.2026 | 4,54 | 4,72 | 4,51 | 4,61 | 2,22% | 694.244,00 |
| 13.01.2026 | 4,41 | 4,59 | 4,39 | 4,51 | 3,44% | 621.849,00 |
| 12.01.2026 | 4,35 | 4,39 | 4,29 | 4,36 | 0,69% | 465.928,00 |
| 09.01.2026 | 4,35 | 4,41 | 4,31 | 4,33 | -0,92% | 505.505,00 |
| 08.01.2026 | 4,28 | 4,45 | 4,20 | 4,37 | 3,80% | 1.208.547,00 |
| 07.01.2026 | 4,39 | 4,39 | 4,18 | 4,21 | -4,10% | 889.315,00 |
| 06.01.2026 | 4,50 | 4,50 | 4,32 | 4,39 | -2,01% | 845.278,00 |
| 05.01.2026 | 4,73 | 4,74 | 4,40 | 4,48 | -4,27% | 1.191.865,00 |
| 02.01.2026 | 4,67 | 4,71 | 4,59 | 4,68 | -0,43% | 746.188,00 |
| 31.12.2025 | 4,80 | 4,81 | 4,67 | 4,70 | -2,08% | 398.091,00 |
| 30.12.2025 | 4,78 | 4,82 | 4,75 | 4,80 | 1,27% | 1.455.080,00 |
| 29.12.2025 | 4,71 | 4,79 | 4,70 | 4,74 | 1,94% | 1.229.418,00 |
| 26.12.2025 | 4,70 | 4,75 | 4,61 | 4,65 | 0,00% | 505.095,00 |