15,900€
1,92%
Echtzeit-Aktienkurs Gibson Energy Inc.
Bid:
Ask:
Aktienkurse zur Gibson Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 16,05 | 16,20 | 15,95 | 16,10 | 0,31% | - |
| 11.12.2025 | 15,50 | 16,05 | 15,50 | 16,05 | 1,26% | - |
| 10.12.2025 | 16,05 | 16,10 | 15,75 | 15,85 | -1,25% | - |
| 09.12.2025 | 16,10 | 16,20 | 16,05 | 16,05 | 0,00% | - |
| 08.12.2025 | 16,05 | 16,10 | 15,95 | 16,05 | 0,63% | - |
| 05.12.2025 | 15,60 | 16,00 | 15,60 | 15,95 | 0,63% | - |
| 04.12.2025 | 16,30 | 16,30 | 15,80 | 15,85 | -2,76% | - |
| 03.12.2025 | 16,05 | 16,40 | 16,00 | 16,30 | 2,19% | - |
| 02.12.2025 | 15,40 | 16,10 | 15,40 | 15,95 | 1,92% | - |
| 01.12.2025 | 15,70 | 15,95 | 15,60 | 15,65 | 0,00% | - |
| 28.11.2025 | 15,45 | 15,75 | 15,40 | 15,65 | 1,62% | - |
| 27.11.2025 | 15,30 | 15,45 | 15,25 | 15,40 | 0,65% | - |
| 26.11.2025 | 15,30 | 15,35 | 15,20 | 15,30 | 0,00% | - |
| 25.11.2025 | 15,40 | 15,40 | 15,00 | 15,30 | 1,32% | - |
| 24.11.2025 | 15,35 | 15,55 | 15,10 | 15,10 | -1,95% | - |
| 21.11.2025 | 15,55 | 15,60 | 15,25 | 15,40 | -2,22% | - |
| 20.11.2025 | 15,40 | 15,75 | 15,25 | 15,75 | 2,61% | - |
| 19.11.2025 | 14,95 | 15,45 | 14,85 | 15,35 | 3,37% | - |
| 18.11.2025 | 14,50 | 14,95 | 14,50 | 14,85 | 2,06% | - |
| 17.11.2025 | 14,70 | 14,75 | 14,55 | 14,55 | -0,68% | - |
| 14.11.2025 | 14,30 | 14,65 | 14,30 | 14,65 | 1,38% | - |
| 13.11.2025 | 14,65 | 14,70 | 14,35 | 14,45 | -1,70% | - |
| 12.11.2025 | 14,60 | 14,75 | 14,55 | 14,70 | 1,38% | - |
| 11.11.2025 | 14,40 | 14,75 | 14,40 | 14,50 | 0,35% | - |
| 10.11.2025 | 14,35 | 14,55 | 14,30 | 14,45 | 1,05% | - |
| 07.11.2025 | 14,15 | 14,35 | 14,05 | 14,30 | 1,06% | - |
| 06.11.2025 | 13,90 | 14,15 | 13,90 | 14,15 | 0,71% | - |
| 05.11.2025 | 14,00 | 14,15 | 13,65 | 14,05 | -0,35% | - |
| 04.11.2025 | 14,70 | 14,70 | 13,85 | 14,10 | -4,08% | - |
| 03.11.2025 | 14,80 | 15,10 | 14,60 | 14,70 | -0,34% | - |
| 31.10.2025 | 14,60 | 14,85 | 14,60 | 14,75 | 0,00% | - |
| 30.10.2025 | 14,65 | 14,75 | 14,65 | 14,75 | 0,68% | - |
| 29.10.2025 | 15,10 | 15,10 | 14,65 | 14,65 | -2,66% | - |
| 28.10.2025 | 14,50 | 15,05 | 14,50 | 15,05 | 1,69% | - |
| 27.10.2025 | 14,80 | 14,85 | 14,75 | 14,80 | 0,34% | - |
| 24.10.2025 | 14,85 | 14,85 | 14,65 | 14,75 | -1,01% | - |
| 23.10.2025 | 14,85 | 15,20 | 14,80 | 14,90 | 0,34% | - |
| 22.10.2025 | 14,50 | 14,85 | 14,50 | 14,85 | 2,41% | - |
| 21.10.2025 | 14,35 | 14,55 | 14,35 | 14,50 | 1,40% | - |
| 20.10.2025 | 14,20 | 14,50 | 14,10 | 14,30 | -1,04% | - |
| 17.10.2025 | 14,60 | 14,70 | 14,25 | 14,45 | -0,34% | - |
| 16.10.2025 | 14,70 | 14,75 | 14,50 | 14,50 | -1,36% | - |
| 15.10.2025 | 14,75 | 14,85 | 14,65 | 14,70 | -1,01% | - |
| 14.10.2025 | 14,95 | 15,00 | 14,55 | 14,85 | 1,71% | - |
| 13.10.2025 | 14,85 | 14,95 | 14,60 | 14,60 | -1,68% | - |
| 10.10.2025 | 15,30 | 15,35 | 14,85 | 14,85 | -3,26% | 400,00 |
| 09.10.2025 | 15,60 | 15,60 | 15,35 | 15,35 | -1,29% | - |
| 08.10.2025 | 15,20 | 15,60 | 15,20 | 15,55 | 0,97% | - |
| 07.10.2025 | 15,90 | 15,90 | 15,35 | 15,40 | -3,45% | - |
| 06.10.2025 | 16,00 | 16,05 | 15,85 | 15,95 | 0,00% | - |
| 03.10.2025 | 15,70 | 16,00 | 15,60 | 15,95 | 1,92% | - |
| 02.10.2025 | 15,80 | 15,90 | 15,65 | 15,65 | -0,95% | - |
| 01.10.2025 | 15,80 | 15,80 | 15,50 | 15,80 | -1,86% | - |
| 30.09.2025 | 16,20 | 16,30 | 16,05 | 16,10 | -0,92% | - |
| 29.09.2025 | 16,55 | 16,60 | 16,15 | 16,25 | -1,81% | - |
| 26.09.2025 | 16,60 | 16,75 | 16,50 | 16,55 | -1,19% | - |
| 25.09.2025 | 16,65 | 16,85 | 16,60 | 16,75 | 0,30% | - |
| 24.09.2025 | 16,40 | 16,75 | 16,40 | 16,70 | 1,52% | - |
| 23.09.2025 | 16,30 | 16,55 | 16,30 | 16,45 | 0,92% | - |
| 22.09.2025 | 16,35 | 16,40 | 16,15 | 16,30 | -0,31% | - |
| 19.09.2025 | 16,35 | 16,40 | 16,25 | 16,35 | 0,00% | - |
| 18.09.2025 | 16,40 | 16,45 | 16,25 | 16,35 | 0,00% | - |
| 17.09.2025 | 16,30 | 16,35 | 16,25 | 16,35 | 0,93% | - |
| 16.09.2025 | 16,10 | 16,30 | 16,10 | 16,20 | 0,31% | - |
| 15.09.2025 | 16,20 | 16,20 | 16,00 | 16,15 | 0,94% | - |
| 12.09.2025 | 15,95 | 16,05 | 15,90 | 16,00 | 0,00% | - |
| 11.09.2025 | 16,00 | 16,05 | 15,90 | 16,00 | 0,00% | - |
| 09.09.2025 | 15,80 | 16,05 | 15,80 | 16,00 | 1,27% | - |
| 08.09.2025 | 16,20 | 16,25 | 15,80 | 15,80 | -2,47% | 51,00 |
| 05.09.2025 | 16,05 | 16,25 | 15,95 | 16,20 | 0,31% | - |
| 04.09.2025 | 16,20 | 16,30 | 16,05 | 16,15 | -0,62% | - |
| 03.09.2025 | 16,20 | 16,25 | 16,05 | 16,25 | 0,31% | - |
| 02.09.2025 | 16,50 | 16,80 | 16,05 | 16,20 | 0,00% | - |
| 01.09.2025 | 16,15 | 16,20 | 16,10 | 16,20 | 0,00% | - |
| 29.08.2025 | 15,80 | 16,25 | 15,80 | 16,20 | 0,93% | - |
| 28.08.2025 | 16,10 | 16,10 | 15,95 | 16,05 | -0,62% | - |
| 27.08.2025 | 16,05 | 16,20 | 16,00 | 16,15 | 0,94% | - |
| 26.08.2025 | 15,90 | 16,20 | 15,90 | 16,00 | -1,23% | - |
| 25.08.2025 | 16,15 | 16,25 | 16,10 | 16,20 | 0,31% | - |
| 22.08.2025 | 16,00 | 16,15 | 15,90 | 16,15 | 1,25% | - |
| 21.08.2025 | 16,05 | 16,10 | 15,95 | 15,95 | -0,62% | 117,00 |
| 20.08.2025 | 15,90 | 16,20 | 15,90 | 16,05 | 1,26% | - |
| 19.08.2025 | 15,90 | 15,95 | 15,80 | 15,85 | 0,00% | - |
| 18.08.2025 | 15,95 | 16,00 | 15,85 | 15,85 | -0,63% | - |
| 15.08.2025 | 15,90 | 15,95 | 15,80 | 15,95 | -0,31% | - |
| 14.08.2025 | 15,90 | 16,05 | 15,80 | 16,00 | 0,95% | - |
| 13.08.2025 | 15,80 | 15,95 | 15,75 | 15,85 | 0,00% | - |
| 12.08.2025 | 15,85 | 15,95 | 15,75 | 15,85 | -0,63% | - |
| 11.08.2025 | 15,80 | 15,95 | 15,70 | 15,95 | 0,63% | - |
| 08.08.2025 | 15,85 | 15,90 | 15,75 | 15,85 | 0,00% | - |
| 07.08.2025 | 15,70 | 15,90 | 15,70 | 15,85 | 1,28% | - |
| 06.08.2025 | 15,70 | 15,75 | 15,55 | 15,65 | -0,63% | - |
| 05.08.2025 | 15,65 | 15,95 | 15,35 | 15,75 | -0,32% | - |
| 04.08.2025 | 15,75 | 15,80 | 15,75 | 15,80 | 0,32% | - |
| 01.08.2025 | 15,75 | 15,75 | 15,50 | 15,75 | -0,32% | - |
| 31.07.2025 | 15,70 | 15,85 | 15,65 | 15,80 | 0,64% | - |
| 30.07.2025 | 15,70 | 15,85 | 15,55 | 15,70 | -0,32% | - |
| 29.07.2025 | 15,65 | 16,20 | 15,60 | 15,75 | 1,29% | - |
| 28.07.2025 | 15,40 | 15,65 | 15,40 | 15,55 | 1,30% | - |
| 25.07.2025 | 15,35 | 15,45 | 15,25 | 15,35 | 0,00% | - |