15,450€
-0,64%
Echtzeit-Aktienkurs GIBSON ENERGY INC.
Bid:
Ask:
Aktienkurse zur GIBSON ENERGY INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 15,60 | 15,85 | 15,40 | 15,45 | -0,64% | - |
| 16.06.2025 | 15,80 | 15,80 | 15,45 | 15,55 | -1,27% | - |
| 13.06.2025 | 16,75 | 17,05 | 15,60 | 15,75 | 3,96% | - |
| 12.06.2025 | 15,20 | 15,20 | 14,95 | 15,15 | -0,66% | - |
| 11.06.2025 | 15,10 | 15,35 | 15,05 | 15,25 | 0,99% | - |
| 10.06.2025 | 15,05 | 15,15 | 14,90 | 15,10 | 0,33% | - |
| 09.06.2025 | 15,00 | 15,20 | 15,00 | 15,05 | 0,00% | - |
| 06.06.2025 | 15,00 | 15,15 | 14,95 | 15,05 | 0,67% | - |
| 05.06.2025 | 14,95 | 15,15 | 14,85 | 14,95 | 0,00% | - |
| 04.06.2025 | 15,00 | 15,05 | 14,85 | 14,95 | 0,00% | - |
| 03.06.2025 | 14,70 | 15,05 | 14,70 | 14,95 | 1,36% | - |
| 02.06.2025 | 14,75 | 15,10 | 14,50 | 14,75 | 1,37% | - |
| 30.05.2025 | 14,65 | 14,70 | 14,55 | 14,55 | -0,68% | - |
| 29.05.2025 | 14,95 | 15,00 | 14,50 | 14,65 | 0,34% | - |
| 28.05.2025 | 14,60 | 14,75 | 14,55 | 14,60 | 0,00% | - |
| 27.05.2025 | 14,55 | 14,65 | 14,45 | 14,60 | 0,69% | - |
| 26.05.2025 | 14,40 | 14,55 | 14,35 | 14,50 | 0,35% | - |
| 23.05.2025 | 14,35 | 14,45 | 14,30 | 14,45 | 0,70% | - |
| 22.05.2025 | 14,25 | 14,40 | 14,10 | 14,35 | 0,70% | - |
| 21.05.2025 | 14,25 | 14,35 | 14,15 | 14,25 | 0,00% | - |
| 20.05.2025 | 14,40 | 14,50 | 14,25 | 14,25 | -1,04% | - |
| 19.05.2025 | 14,45 | 14,45 | 14,25 | 14,40 | -0,35% | - |
| 16.05.2025 | 14,55 | 14,65 | 14,45 | 14,45 | -0,69% | - |
| 15.05.2025 | 14,25 | 14,60 | 14,10 | 14,55 | 0,00% | - |
| 14.05.2025 | 14,40 | 14,55 | 14,25 | 14,55 | 1,39% | - |
| 13.05.2025 | 14,25 | 14,45 | 14,20 | 14,35 | 0,70% | - |
| 12.05.2025 | 14,25 | 14,65 | 14,10 | 14,25 | 1,42% | - |
| 09.05.2025 | 14,35 | 14,55 | 14,05 | 14,05 | -2,09% | - |
| 08.05.2025 | 14,30 | 14,40 | 14,05 | 14,35 | 0,70% | - |
| 07.05.2025 | 14,15 | 14,35 | 13,95 | 14,25 | 1,06% | - |
| 06.05.2025 | 13,80 | 14,30 | 13,80 | 14,10 | 2,55% | - |
| 05.05.2025 | 13,50 | 13,85 | 13,50 | 13,75 | -0,72% | - |
| 02.05.2025 | 13,90 | 13,95 | 13,65 | 13,85 | 0,00% | - |
| 30.04.2025 | 13,90 | 13,95 | 13,75 | 13,85 | -0,36% | - |
| 29.04.2025 | 13,70 | 13,95 | 13,65 | 13,90 | 0,00% | - |
| 28.04.2025 | 13,95 | 14,05 | 13,75 | 13,90 | -0,71% | - |
| 25.04.2025 | 13,90 | 14,05 | 13,85 | 14,00 | 0,72% | - |
| 24.04.2025 | 13,75 | 13,95 | 13,75 | 13,90 | 1,09% | - |
| 23.04.2025 | 13,75 | 13,75 | 13,45 | 13,75 | 1,48% | - |
| 22.04.2025 | 13,35 | 13,65 | 13,35 | 13,55 | -0,73% | - |
| 17.04.2025 | 13,55 | 13,75 | 13,45 | 13,65 | 1,11% | - |
| 16.04.2025 | 13,35 | 13,75 | 13,35 | 13,50 | -0,37% | - |
| 15.04.2025 | 13,60 | 13,75 | 13,50 | 13,55 | -0,73% | - |
| 14.04.2025 | 13,25 | 13,65 | 13,25 | 13,65 | 2,63% | - |
| 11.04.2025 | 12,95 | 13,45 | 12,70 | 13,30 | 2,31% | - |
| 10.04.2025 | 13,65 | 13,65 | 12,75 | 13,00 | -4,76% | - |
| 09.04.2025 | 12,95 | 13,85 | 12,45 | 13,65 | 3,02% | - |
| 08.04.2025 | 13,25 | 13,65 | 12,95 | 13,25 | 0,00% | - |
| 07.04.2025 | 12,45 | 13,55 | 12,15 | 13,25 | -1,49% | - |
| 04.04.2025 | 14,00 | 14,05 | 12,85 | 13,45 | -4,27% | - |
| 03.04.2025 | 14,30 | 14,55 | 13,85 | 14,05 | -4,10% | - |
| 02.04.2025 | 14,55 | 14,65 | 14,35 | 14,65 | 0,69% | - |
| 01.04.2025 | 14,35 | 14,55 | 14,15 | 14,55 | 1,39% | - |
| 31.03.2025 | 14,45 | 14,65 | 14,25 | 14,35 | -2,05% | - |
| 28.03.2025 | 14,55 | 14,65 | 14,45 | 14,65 | 0,69% | - |
| 27.03.2025 | 14,75 | 14,80 | 14,55 | 14,55 | -2,02% | - |
| 26.03.2025 | 14,65 | 14,85 | 14,65 | 14,85 | 1,37% | - |
| 25.03.2025 | 14,65 | 14,75 | 14,55 | 14,65 | -0,34% | - |
| 24.03.2025 | 14,55 | 14,75 | 14,45 | 14,70 | 1,03% | - |
| 21.03.2025 | 14,35 | 14,60 | 14,20 | 14,55 | 1,39% | - |
| 20.03.2025 | 14,00 | 14,45 | 13,95 | 14,35 | 2,50% | - |
| 19.03.2025 | 13,85 | 14,15 | 13,80 | 14,00 | 1,08% | - |
| 18.03.2025 | 13,90 | 14,05 | 13,65 | 13,85 | -0,36% | - |
| 17.03.2025 | 13,85 | 14,05 | 13,80 | 13,90 | 0,36% | - |
| 14.03.2025 | 13,85 | 13,95 | 13,75 | 13,85 | 0,36% | - |
| 13.03.2025 | 13,95 | 14,15 | 13,75 | 13,80 | -1,78% | - |
| 12.03.2025 | 13,60 | 14,15 | 13,60 | 14,05 | 3,31% | 100,00 |
| 11.03.2025 | 13,65 | 13,85 | 13,45 | 13,60 | 0,00% | - |
| 10.03.2025 | 13,55 | 13,75 | 13,45 | 13,60 | 0,37% | 100,00 |
| 07.03.2025 | 13,35 | 13,70 | 13,25 | 13,55 | 1,12% | - |
| 06.03.2025 | 13,75 | 13,80 | 13,35 | 13,40 | -2,55% | - |
| 05.03.2025 | 13,80 | 13,85 | 13,50 | 13,75 | 0,00% | - |
| 04.03.2025 | 14,15 | 14,20 | 13,60 | 13,75 | -2,14% | - |
| 03.03.2025 | 14,30 | 14,45 | 14,05 | 14,05 | -2,09% | - |
| 28.02.2025 | 14,35 | 14,45 | 14,20 | 14,35 | 0,00% | - |
| 27.02.2025 | 14,30 | 14,50 | 14,25 | 14,35 | 0,70% | - |
| 26.02.2025 | 14,25 | 14,50 | 14,20 | 14,25 | 0,00% | - |
| 25.02.2025 | 14,30 | 14,35 | 14,05 | 14,25 | 0,00% | - |
| 24.02.2025 | 14,25 | 14,75 | 14,25 | 14,25 | 0,00% | - |
| 21.02.2025 | 14,20 | 14,40 | 14,05 | 14,25 | 0,00% | - |
| 20.02.2025 | 14,65 | 14,75 | 14,05 | 14,25 | -3,39% | - |
| 19.02.2025 | 15,90 | 15,90 | 14,55 | 14,75 | -7,23% | 1.602,00 |
| 18.02.2025 | 16,10 | 16,20 | 15,85 | 15,90 | 0,00% | - |
| 17.02.2025 | 15,90 | 16,00 | 15,90 | 15,90 | -0,31% | - |
| 14.02.2025 | 16,10 | 16,30 | 15,85 | 15,95 | -1,24% | - |
| 13.02.2025 | 16,00 | 16,30 | 15,95 | 16,15 | 0,62% | - |
| 12.02.2025 | 16,35 | 16,40 | 15,95 | 16,05 | -2,13% | - |
| 11.02.2025 | 16,40 | 16,55 | 16,30 | 16,40 | 0,31% | - |
| 10.02.2025 | 16,35 | 16,55 | 16,20 | 16,35 | 0,00% | - |
| 07.02.2025 | 16,25 | 16,45 | 16,20 | 16,35 | 0,62% | - |
| 06.02.2025 | 16,50 | 16,65 | 16,20 | 16,25 | -1,81% | - |
| 05.02.2025 | 16,65 | 16,70 | 16,30 | 16,55 | -0,60% | - |
| 04.02.2025 | 16,55 | 16,85 | 16,20 | 16,65 | 1,22% | - |
| 03.02.2025 | 16,30 | 16,60 | 15,65 | 16,45 | 0,92% | - |
| 31.01.2025 | 16,70 | 16,75 | 16,30 | 16,30 | -2,10% | - |
| 30.01.2025 | 16,55 | 16,80 | 16,40 | 16,65 | 0,60% | - |
| 29.01.2025 | 16,20 | 16,65 | 16,05 | 16,55 | 1,85% | - |
| 28.01.2025 | 16,60 | 16,85 | 16,15 | 16,25 | -1,81% | - |
| 27.01.2025 | 16,85 | 16,85 | 16,35 | 16,55 | -1,78% | - |
| 24.01.2025 | 16,95 | 17,05 | 16,75 | 16,85 | -0,59% | - |