18,650€
2,47%
Echtzeit-Aktienkurs GIBSON ENERGY INC.
Bid:
Ask:
Aktienkurse zur GIBSON ENERGY INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 18,35 | 18,65 | 17,95 | 18,65 | 2,19% | - |
| 29.04.2026 | 18,00 | 18,35 | 18,00 | 18,25 | 1,67% | - |
| 28.04.2026 | 17,90 | 18,15 | 17,80 | 17,95 | 1,13% | - |
| 27.04.2026 | 17,75 | 17,85 | 17,55 | 17,75 | 0,57% | - |
| 24.04.2026 | 17,45 | 17,65 | 17,25 | 17,65 | 0,86% | - |
| 23.04.2026 | 17,25 | 17,50 | 17,15 | 17,50 | 2,04% | - |
| 22.04.2026 | 16,90 | 17,25 | 16,85 | 17,15 | 0,00% | - |
| 21.04.2026 | 16,90 | 17,15 | 16,85 | 17,15 | 1,18% | - |
| 20.04.2026 | 17,35 | 17,35 | 16,85 | 16,95 | 0,00% | - |
| 17.04.2026 | 17,00 | 17,05 | 16,25 | 16,95 | -0,59% | - |
| 16.04.2026 | 16,95 | 17,15 | 16,85 | 17,05 | 1,19% | - |
| 15.04.2026 | 16,95 | 17,15 | 16,85 | 16,85 | -1,17% | - |
| 14.04.2026 | 17,25 | 17,35 | 16,95 | 17,05 | -1,16% | 5.600,00 |
| 13.04.2026 | 18,20 | 18,25 | 17,25 | 17,25 | -1,71% | - |
| 10.04.2026 | 18,00 | 18,10 | 17,55 | 17,55 | -2,77% | - |
| 09.04.2026 | 18,35 | 18,70 | 18,00 | 18,05 | -1,10% | - |
| 08.04.2026 | 17,40 | 18,25 | 17,25 | 18,25 | -1,62% | 8.000,00 |
| 07.04.2026 | 18,30 | 18,75 | 18,05 | 18,55 | -0,54% | - |
| 02.04.2026 | 18,70 | 19,30 | 18,35 | 18,65 | 2,19% | - |
| 01.04.2026 | 18,40 | 18,45 | 17,95 | 18,25 | -1,08% | - |
| 31.03.2026 | 18,50 | 19,10 | 18,15 | 18,45 | -1,07% | 6.300,00 |
| 30.03.2026 | 18,50 | 19,05 | 18,40 | 18,65 | -0,53% | - |
| 27.03.2026 | 18,85 | 19,15 | 18,65 | 18,75 | -1,06% | - |
| 26.03.2026 | 18,95 | 19,15 | 18,75 | 18,95 | 0,53% | - |
| 25.03.2026 | 18,45 | 18,85 | 18,25 | 18,85 | 0,53% | 3.100,00 |
| 24.03.2026 | 18,95 | 19,15 | 18,65 | 18,75 | -0,53% | 22.800,00 |
| 23.03.2026 | 19,05 | 19,15 | 17,85 | 18,85 | 0,00% | 5.964,00 |
| 20.03.2026 | 18,65 | 19,15 | 18,55 | 18,85 | 1,07% | - |
| 19.03.2026 | 18,75 | 18,95 | 18,45 | 18,65 | -1,58% | - |
| 18.03.2026 | 18,55 | 19,15 | 18,55 | 18,95 | 1,07% | - |
| 17.03.2026 | 19,25 | 19,25 | 18,65 | 18,75 | -1,06% | - |
| 16.03.2026 | 19,05 | 19,15 | 18,65 | 18,95 | -0,52% | 24.000,00 |
| 13.03.2026 | 18,65 | 19,05 | 18,45 | 19,05 | 1,87% | 41.000,00 |
| 12.03.2026 | 19,25 | 19,45 | 18,65 | 18,70 | -0,80% | 42.000,00 |
| 11.03.2026 | 18,25 | 18,85 | 18,15 | 18,85 | 2,17% | - |
| 10.03.2026 | 19,05 | 19,25 | 18,35 | 18,45 | -1,07% | - |
| 09.03.2026 | 19,90 | 20,00 | 18,55 | 18,65 | -0,53% | 25.600,00 |
| 06.03.2026 | 19,00 | 19,70 | 18,65 | 18,75 | -0,53% | - |
| 05.03.2026 | 18,95 | 19,30 | 18,40 | 18,85 | 1,62% | - |
| 04.03.2026 | 19,00 | 19,20 | 18,20 | 18,55 | -0,54% | - |
| 03.03.2026 | 19,05 | 19,55 | 18,40 | 18,65 | 0,00% | 28.200,00 |
| 02.03.2026 | 19,20 | 19,55 | 18,35 | 18,65 | 2,75% | - |
| 27.02.2026 | 18,00 | 18,55 | 17,85 | 18,15 | 1,11% | - |
| 26.02.2026 | 18,15 | 18,25 | 17,65 | 17,95 | -1,10% | - |
| 25.02.2026 | 18,15 | 18,25 | 17,85 | 18,15 | -0,55% | - |
| 24.02.2026 | 18,25 | 18,30 | 17,95 | 18,25 | 0,00% | - |
| 23.02.2026 | 17,75 | 18,25 | 17,70 | 18,25 | 1,67% | - |
| 20.02.2026 | 17,85 | 18,05 | 17,60 | 17,95 | 0,56% | - |
| 19.02.2026 | 17,30 | 17,85 | 17,25 | 17,85 | 3,48% | - |
| 18.02.2026 | 17,65 | 18,15 | 17,05 | 17,25 | -1,71% | - |
| 17.02.2026 | 17,60 | 17,80 | 17,25 | 17,55 | -0,57% | - |
| 16.02.2026 | 17,45 | 17,70 | 17,35 | 17,65 | 1,15% | - |
| 13.02.2026 | 17,15 | 17,55 | 16,95 | 17,45 | 2,05% | - |
| 12.02.2026 | 16,95 | 17,35 | 16,75 | 17,10 | 0,29% | - |
| 11.02.2026 | 17,00 | 17,35 | 16,55 | 17,05 | 0,59% | - |
| 10.02.2026 | 17,05 | 17,15 | 16,95 | 16,95 | -0,59% | - |
| 09.02.2026 | 16,90 | 17,25 | 16,85 | 17,05 | -0,58% | - |
| 06.02.2026 | 17,15 | 17,45 | 16,65 | 17,15 | 1,18% | - |
| 05.02.2026 | 16,95 | 17,15 | 16,70 | 16,95 | -0,59% | - |
| 04.02.2026 | 16,85 | 17,05 | 16,60 | 17,05 | 0,89% | - |
| 03.02.2026 | 16,65 | 17,05 | 16,45 | 16,90 | 0,90% | - |
| 02.02.2026 | 15,55 | 16,85 | 15,50 | 16,75 | 0,60% | 20.000,00 |
| 30.01.2026 | 16,35 | 16,80 | 16,35 | 16,65 | 0,00% | - |
| 29.01.2026 | 16,65 | 17,25 | 16,45 | 16,65 | 0,60% | - |
| 28.01.2026 | 16,40 | 16,75 | 16,25 | 16,55 | 1,85% | - |
| 27.01.2026 | 16,05 | 16,45 | 16,05 | 16,25 | 0,62% | - |
| 26.01.2026 | 16,25 | 16,25 | 15,95 | 16,15 | 0,00% | - |
| 23.01.2026 | 16,05 | 16,45 | 15,95 | 16,15 | 1,89% | - |
| 22.01.2026 | 15,85 | 15,95 | 15,55 | 15,85 | 0,00% | - |
| 21.01.2026 | 15,95 | 16,25 | 15,80 | 15,85 | 0,00% | - |
| 20.01.2026 | 15,85 | 16,00 | 15,65 | 15,85 | 0,00% | - |
| 19.01.2026 | 15,95 | 16,05 | 15,75 | 15,85 | -1,25% | - |
| 16.01.2026 | 16,05 | 16,35 | 16,00 | 16,05 | 0,00% | - |
| 15.01.2026 | 15,95 | 16,15 | 15,70 | 16,05 | 0,63% | - |
| 14.01.2026 | 15,75 | 16,15 | 15,65 | 15,95 | 0,63% | - |
| 13.01.2026 | 15,65 | 16,05 | 15,55 | 15,85 | 1,93% | - |
| 12.01.2026 | 15,55 | 15,55 | 15,35 | 15,55 | 0,65% | - |
| 09.01.2026 | 15,15 | 15,45 | 14,95 | 15,45 | 1,31% | - |
| 08.01.2026 | 14,95 | 15,25 | 14,85 | 15,25 | 2,01% | - |
| 07.01.2026 | 15,05 | 15,35 | 14,95 | 14,95 | -1,97% | - |
| 06.01.2026 | 15,50 | 15,75 | 15,25 | 15,25 | -2,56% | - |
| 05.01.2026 | 15,80 | 16,15 | 15,25 | 15,65 | -1,57% | - |
| 02.01.2026 | 15,65 | 15,95 | 15,35 | 15,90 | -0,31% | - |
| 30.12.2025 | 16,00 | 16,00 | 15,90 | 15,95 | 0,95% | - |
| 29.12.2025 | 16,05 | 16,15 | 15,80 | 15,80 | -0,63% | - |
| 23.12.2025 | 15,75 | 15,95 | 15,70 | 15,90 | 0,95% | - |
| 22.12.2025 | 15,65 | 15,85 | 15,60 | 15,75 | 0,64% | - |
| 19.12.2025 | 15,50 | 15,75 | 15,50 | 15,65 | 0,64% | - |
| 18.12.2025 | 15,75 | 15,80 | 15,50 | 15,55 | -0,64% | - |
| 17.12.2025 | 15,60 | 15,75 | 15,35 | 15,65 | -0,32% | - |
| 16.12.2025 | 15,90 | 15,95 | 15,55 | 15,70 | -1,57% | - |
| 15.12.2025 | 16,10 | 16,15 | 15,85 | 15,95 | -0,93% | - |
| 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% | - |