20,600€
1,98%
Echtzeit-Aktienkurs GIBSON ENERGY INC.
Bid:
Ask:
Aktienkurse zur GIBSON ENERGY INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,70 | 20,80 | 20,50 | 20,70 | 2,48% | - |
| 11.11.2026 | 20,30 | 20,30 | 20,20 | 20,20 | 2,54% | - |
| 10.11.2026 | 19,90 | 19,95 | 19,70 | 19,70 | 0,00% | - |
| 09.11.2026 | 19,80 | 19,90 | 19,65 | 19,70 | -2,23% | - |
| 06.11.2026 | 20,30 | 20,30 | 20,10 | 20,15 | -3,13% | - |
| 05.11.2026 | 20,70 | 20,80 | 20,60 | 20,80 | -3,26% | - |
| 04.11.2026 | 21,80 | 21,80 | 21,50 | 21,50 | -0,46% | - |
| 03.11.2026 | 21,50 | 21,60 | 21,50 | 21,60 | 0,00% | - |
| 02.11.2026 | 21,70 | 21,70 | 21,50 | 21,60 | -0,92% | - |
| 30.10.2026 | 21,60 | 21,80 | 21,60 | 21,80 | 3,81% | - |
| 23.10.2026 | 21,10 | 21,10 | 21,00 | 21,00 | 1,45% | - |
| 22.10.2026 | 21,30 | 21,50 | 20,50 | 20,70 | -2,36% | - |
| 21.10.2026 | 21,10 | 21,30 | 20,90 | 21,20 | 0,47% | - |
| 16.10.2026 | 20,80 | 21,10 | 20,60 | 21,10 | 3,43% | - |
| 15.10.2026 | 20,40 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 14.10.2026 | 20,60 | 20,70 | 20,30 | 20,40 | 1,49% | - |
| 09.10.2026 | 20,15 | 20,20 | 19,85 | 20,10 | -0,50% | - |
| 08.10.2026 | 19,75 | 20,20 | 19,75 | 20,20 | 1,25% | - |
| 07.10.2026 | 19,85 | 20,00 | 19,85 | 19,95 | 2,31% | - |
| 06.10.2026 | 19,60 | 19,70 | 19,40 | 19,50 | -1,02% | - |
| 05.10.2026 | 19,60 | 19,80 | 19,40 | 19,70 | 1,03% | - |
| 02.10.2026 | 19,35 | 19,60 | 18,95 | 19,50 | 3,45% | 1.300,00 |
| 01.10.2026 | 18,80 | 18,85 | 18,80 | 18,85 | -0,26% | - |
| 30.09.2026 | 18,85 | 19,15 | 18,75 | 18,90 | 0,80% | - |
| 29.09.2026 | 19,00 | 19,20 | 18,60 | 18,75 | -2,09% | - |
| 28.09.2026 | 19,20 | 19,50 | 19,10 | 19,15 | -1,54% | - |
| 25.09.2026 | 19,35 | 19,50 | 19,25 | 19,45 | 0,00% | - |
| 24.09.2026 | 19,40 | 19,55 | 19,40 | 19,45 | 0,26% | - |
| 23.09.2026 | 19,25 | 19,45 | 19,20 | 19,40 | 0,26% | - |
| 22.09.2026 | 19,50 | 19,55 | 19,25 | 19,35 | -2,03% | - |
| 21.09.2026 | 19,95 | 20,00 | 19,75 | 19,75 | 0,00% | - |
| 18.09.2026 | 19,85 | 19,90 | 19,65 | 19,75 | -0,75% | - |
| 17.09.2026 | 19,60 | 20,05 | 19,40 | 19,90 | 3,65% | - |
| 16.09.2026 | 19,25 | 19,25 | 19,15 | 19,20 | 0,00% | - |
| 15.09.2026 | 19,30 | 19,40 | 19,10 | 19,20 | 0,00% | - |
| 14.09.2026 | 19,20 | 19,45 | 19,10 | 19,20 | 0,79% | - |
| 11.09.2026 | 19,20 | 19,25 | 19,05 | 19,05 | -1,80% | - |
| 10.09.2026 | 19,75 | 20,15 | 19,30 | 19,40 | -1,52% | - |
| 09.09.2026 | 19,70 | 19,75 | 19,70 | 19,70 | 0,77% | - |
| 07.09.2026 | 19,55 | 19,55 | 19,40 | 19,55 | 0,77% | - |
| 04.09.2026 | 19,60 | 19,65 | 19,30 | 19,40 | -2,02% | - |
| 03.09.2026 | 19,65 | 19,80 | 19,60 | 19,80 | 0,00% | - |
| 02.09.2026 | 19,85 | 19,85 | 19,60 | 19,80 | 1,02% | - |
| 01.09.2026 | 19,45 | 19,85 | 19,40 | 19,60 | 1,55% | - |
| 31.08.2026 | 19,40 | 19,55 | 19,25 | 19,30 | 0,00% | - |
| 28.08.2026 | 19,30 | 19,30 | 19,20 | 19,30 | -0,26% | - |
| 27.08.2026 | 19,25 | 19,40 | 19,20 | 19,35 | 0,78% | - |
| 26.08.2026 | 19,10 | 19,30 | 19,00 | 19,20 | -0,52% | - |
| 25.08.2026 | 19,20 | 19,30 | 18,95 | 19,30 | 0,52% | - |
| 24.08.2026 | 19,25 | 19,25 | 19,10 | 19,20 | -2,29% | - |
| 21.08.2026 | 19,60 | 19,65 | 19,55 | 19,65 | 1,03% | - |
| 20.08.2026 | 19,40 | 19,45 | 19,40 | 19,45 | 0,78% | - |
| 19.08.2026 | 20,00 | 20,15 | 19,20 | 19,30 | -2,77% | - |
| 18.08.2026 | 19,80 | 19,95 | 19,80 | 19,85 | 0,00% | - |
| 17.08.2026 | 19,80 | 19,95 | 19,75 | 19,85 | 0,00% | - |
| 14.08.2026 | 19,80 | 19,95 | 19,80 | 19,85 | 1,28% | - |
| 13.08.2026 | 19,75 | 19,75 | 19,55 | 19,60 | -0,51% | - |
| 12.08.2026 | 19,70 | 19,70 | 19,65 | 19,70 | 0,25% | - |
| 11.08.2026 | 19,40 | 19,75 | 19,30 | 19,65 | 1,55% | - |
| 10.08.2026 | 19,35 | 19,55 | 19,20 | 19,35 | 0,26% | - |
| 07.08.2026 | 19,40 | 19,70 | 19,15 | 19,30 | -0,26% | - |
| 06.08.2026 | 18,90 | 19,40 | 18,90 | 19,35 | 2,65% | - |
| 05.08.2026 | 19,30 | 19,45 | 18,70 | 18,85 | -2,58% | - |
| 04.08.2026 | 19,60 | 19,85 | 19,15 | 19,35 | -0,26% | - |
| 03.08.2026 | 19,45 | 19,45 | 19,40 | 19,40 | -2,51% | - |
| 31.07.2026 | 19,90 | 20,30 | 19,75 | 19,90 | 0,00% | - |
| 30.07.2026 | 20,20 | 20,20 | 19,80 | 19,90 | -1,00% | - |
| 29.07.2026 | 20,30 | 20,60 | 20,05 | 20,10 | 6,63% | - |
| 27.07.2026 | 19,00 | 19,00 | 18,85 | 18,85 | -2,08% | - |
| 24.07.2026 | 19,30 | 19,30 | 19,10 | 19,25 | -0,77% | - |
| 23.07.2026 | 19,15 | 19,45 | 19,15 | 19,40 | 0,78% | - |
| 22.07.2026 | 19,10 | 19,40 | 19,10 | 19,25 | 0,26% | - |
| 21.07.2026 | 19,10 | 19,25 | 19,10 | 19,20 | 0,26% | - |
| 20.07.2026 | 19,40 | 19,45 | 19,05 | 19,15 | -1,29% | - |
| 17.07.2026 | 19,20 | 19,45 | 19,20 | 19,40 | 2,92% | - |
| 16.07.2026 | 18,75 | 18,90 | 18,70 | 18,85 | -0,53% | - |
| 15.07.2026 | 18,95 | 18,95 | 18,90 | 18,95 | -2,07% | - |
| 14.07.2026 | 19,20 | 19,45 | 19,20 | 19,35 | 4,31% | - |
| 10.07.2026 | 18,50 | 18,55 | 18,50 | 18,55 | 0,27% | - |
| 09.07.2026 | 18,55 | 18,60 | 18,50 | 18,50 | 0,27% | - |
| 08.07.2026 | 18,35 | 18,60 | 18,20 | 18,45 | 3,65% | - |
| 07.07.2026 | 17,75 | 17,80 | 17,70 | 17,80 | -0,56% | - |
| 03.07.2026 | 17,70 | 17,90 | 17,60 | 17,90 | 1,13% | - |
| 01.07.2026 | 17,70 | 17,70 | 17,60 | 17,70 | -1,67% | - |
| 30.06.2026 | 18,00 | 18,10 | 17,95 | 18,00 | -1,64% | - |
| 29.06.2026 | 18,35 | 18,40 | 18,25 | 18,30 | -1,61% | - |
| 26.06.2026 | 18,65 | 18,70 | 18,45 | 18,60 | 0,81% | - |
| 25.06.2026 | 18,40 | 18,50 | 18,35 | 18,45 | 1,37% | - |
| 24.06.2026 | 18,55 | 18,60 | 18,00 | 18,20 | 0,28% | - |
| 23.06.2026 | 18,15 | 18,20 | 18,05 | 18,15 | 0,00% | - |
| 22.06.2026 | 18,10 | 18,20 | 18,10 | 18,15 | 0,55% | - |
| 19.06.2026 | 18,10 | 18,15 | 18,00 | 18,05 | 2,56% | - |
| 18.06.2026 | 17,60 | 17,75 | 17,45 | 17,60 | -1,12% | - |
| 17.06.2026 | 17,70 | 17,80 | 17,60 | 17,80 | -0,56% | - |
| 16.06.2026 | 18,10 | 18,10 | 17,90 | 17,90 | -0,28% | - |
| 15.06.2026 | 18,00 | 18,00 | 17,95 | 17,95 | -0,83% | - |
| 12.06.2026 | 18,25 | 18,30 | 18,00 | 18,10 | -2,69% | - |
| 11.06.2026 | 18,45 | 18,65 | 18,30 | 18,60 | 2,48% | - |
| 10.06.2026 | 18,15 | 18,20 | 18,15 | 18,15 | -2,42% | - |
| 08.06.2026 | 18,65 | 18,75 | 18,60 | 18,60 | 2,20% | - |