18,750€
0,27%
Echtzeit-Aktienkurs Gibson Energy Inc.
Bid:
Ask:
Aktienkurse zur Gibson Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 18,25 | 18,70 | 18,00 | 18,70 | 2,75% | - |
| 29.04.2026 | 18,00 | 18,35 | 18,00 | 18,20 | 1,11% | - |
| 28.04.2026 | 17,85 | 18,10 | 17,75 | 18,00 | 1,98% | - |
| 27.04.2026 | 17,70 | 17,95 | 17,60 | 17,65 | 0,00% | - |
| 24.04.2026 | 17,45 | 17,70 | 17,30 | 17,65 | 1,73% | - |
| 23.04.2026 | 17,20 | 17,40 | 17,20 | 17,35 | 1,17% | - |
| 22.04.2026 | 17,00 | 17,25 | 16,95 | 17,15 | 0,00% | - |
| 21.04.2026 | 16,90 | 17,20 | 16,85 | 17,15 | 1,18% | - |
| 20.04.2026 | 17,25 | 17,35 | 16,85 | 16,95 | -0,29% | - |
| 17.04.2026 | 17,00 | 17,05 | 16,30 | 17,00 | 0,00% | - |
| 16.04.2026 | 16,95 | 17,15 | 16,85 | 17,00 | 0,59% | - |
| 15.04.2026 | 16,95 | 17,10 | 16,85 | 16,90 | -0,88% | - |
| 14.04.2026 | 17,30 | 17,35 | 16,90 | 17,05 | -1,16% | - |
| 13.04.2026 | 18,10 | 18,20 | 17,25 | 17,25 | -1,99% | - |
| 10.04.2026 | 18,00 | 18,05 | 17,55 | 17,60 | -4,61% | - |
| 09.04.2026 | 18,35 | 18,55 | 18,20 | 18,45 | 1,10% | - |
| 08.04.2026 | 17,50 | 18,30 | 17,25 | 18,25 | -1,35% | 200,00 |
| 07.04.2026 | 18,30 | 18,80 | 18,10 | 18,50 | -2,37% | - |
| 02.04.2026 | 18,65 | 19,05 | 18,55 | 18,95 | 3,84% | - |
| 01.04.2026 | 18,40 | 18,45 | 17,95 | 18,25 | -1,08% | - |
| 31.03.2026 | 18,55 | 19,10 | 18,15 | 18,45 | -0,81% | - |
| 30.03.2026 | 18,50 | 19,05 | 18,45 | 18,60 | -0,80% | - |
| 27.03.2026 | 18,90 | 19,10 | 18,65 | 18,75 | -1,06% | - |
| 26.03.2026 | 18,95 | 19,10 | 18,75 | 18,95 | 1,07% | - |
| 25.03.2026 | 18,55 | 18,80 | 18,30 | 18,75 | 1,08% | - |
| 24.03.2026 | 18,95 | 19,15 | 18,50 | 18,55 | -1,59% | - |
| 23.03.2026 | 19,00 | 19,15 | 18,00 | 18,85 | 0,00% | - |
| 20.03.2026 | 18,65 | 19,10 | 18,55 | 18,85 | 1,07% | - |
| 19.03.2026 | 18,80 | 18,90 | 18,50 | 18,65 | -1,06% | - |
| 18.03.2026 | 18,55 | 19,15 | 18,55 | 18,85 | 0,53% | - |
| 17.03.2026 | 19,25 | 19,25 | 18,70 | 18,75 | -0,79% | - |
| 16.03.2026 | 19,00 | 19,10 | 18,70 | 18,90 | 0,80% | 1,00 |
| 13.03.2026 | 18,70 | 19,05 | 18,45 | 18,75 | 0,54% | - |
| 12.03.2026 | 19,20 | 19,40 | 18,65 | 18,65 | -1,32% | - |
| 11.03.2026 | 18,25 | 18,90 | 18,15 | 18,90 | 2,16% | - |
| 10.03.2026 | 19,00 | 19,20 | 18,45 | 18,50 | -4,88% | - |
| 09.03.2026 | 19,95 | 20,00 | 18,95 | 19,45 | 3,46% | - |
| 06.03.2026 | 18,90 | 19,70 | 18,65 | 18,80 | 0,00% | - |
| 05.03.2026 | 18,85 | 19,25 | 18,40 | 18,80 | 2,17% | - |
| 04.03.2026 | 18,95 | 19,15 | 18,25 | 18,40 | -3,92% | - |
| 03.03.2026 | 18,90 | 19,55 | 18,85 | 19,15 | 2,96% | - |
| 02.03.2026 | 19,30 | 19,55 | 18,30 | 18,60 | 1,92% | - |
| 27.02.2026 | 17,95 | 18,55 | 17,85 | 18,25 | 1,67% | - |
| 26.02.2026 | 18,15 | 18,25 | 17,70 | 17,95 | -0,83% | - |
| 25.02.2026 | 18,10 | 18,20 | 17,80 | 18,10 | -0,28% | - |
| 24.02.2026 | 18,25 | 18,25 | 17,95 | 18,15 | -0,27% | - |
| 23.02.2026 | 17,85 | 18,25 | 17,80 | 18,20 | 1,39% | - |
| 20.02.2026 | 17,85 | 18,05 | 17,65 | 17,95 | 2,87% | - |
| 19.02.2026 | 17,25 | 17,60 | 17,25 | 17,45 | 0,87% | - |
| 18.02.2026 | 17,60 | 18,15 | 17,00 | 17,30 | -0,29% | - |
| 17.02.2026 | 17,60 | 17,80 | 17,30 | 17,35 | -1,42% | - |
| 16.02.2026 | 17,45 | 17,65 | 17,40 | 17,60 | 1,15% | - |
| 13.02.2026 | 17,15 | 17,55 | 17,05 | 17,40 | 1,16% | - |
| 12.02.2026 | 16,95 | 17,30 | 16,80 | 17,20 | 1,18% | - |
| 10.02.2026 | 17,05 | 17,15 | 16,95 | 17,00 | 0,29% | - |
| 09.02.2026 | 17,00 | 17,25 | 16,90 | 16,95 | 0,30% | - |
| 06.02.2026 | 17,05 | 17,20 | 16,90 | 16,90 | -0,29% | - |
| 05.02.2026 | 16,95 | 17,10 | 16,85 | 16,95 | 0,59% | - |
| 04.02.2026 | 16,90 | 16,90 | 16,70 | 16,85 | 0,00% | - |
| 03.02.2026 | 16,70 | 16,90 | 16,50 | 16,85 | 3,69% | - |
| 02.02.2026 | 15,65 | 16,30 | 15,55 | 16,25 | -2,69% | - |
| 30.01.2026 | 16,40 | 16,80 | 16,40 | 16,70 | 0,30% | - |
| 29.01.2026 | 16,60 | 17,25 | 16,40 | 16,65 | 1,22% | - |
| 28.01.2026 | 16,35 | 16,50 | 16,30 | 16,45 | 0,61% | - |
| 27.01.2026 | 16,10 | 16,45 | 16,10 | 16,35 | 1,24% | - |
| 26.01.2026 | 16,15 | 16,20 | 15,95 | 16,15 | 0,00% | - |
| 23.01.2026 | 16,00 | 16,40 | 15,90 | 16,15 | 1,57% | - |
| 22.01.2026 | 15,85 | 15,95 | 15,60 | 15,90 | 0,00% | - |
| 21.01.2026 | 15,90 | 16,20 | 15,80 | 15,90 | 0,32% | - |
| 20.01.2026 | 15,85 | 15,95 | 15,70 | 15,85 | -0,31% | - |
| 19.01.2026 | 16,00 | 16,05 | 15,70 | 15,90 | -1,55% | - |
| 16.01.2026 | 16,10 | 16,30 | 16,05 | 16,15 | 1,89% | - |
| 15.01.2026 | 15,95 | 15,95 | 15,75 | 15,85 | -1,25% | - |
| 14.01.2026 | 15,80 | 16,15 | 15,70 | 16,05 | 0,94% | - |
| 13.01.2026 | 15,60 | 16,05 | 15,55 | 15,90 | 2,91% | - |
| 12.01.2026 | 15,50 | 15,50 | 15,45 | 15,45 | 0,32% | - |
| 09.01.2026 | 15,20 | 15,50 | 15,00 | 15,40 | 1,32% | - |
| 08.01.2026 | 14,95 | 15,25 | 14,85 | 15,20 | 0,66% | - |
| 07.01.2026 | 15,15 | 15,35 | 15,00 | 15,10 | -1,63% | - |
| 06.01.2026 | 15,55 | 15,75 | 15,25 | 15,35 | -1,92% | 2,00 |
| 05.01.2026 | 15,85 | 16,00 | 15,25 | 15,65 | 1,29% | - |
| 02.01.2026 | 15,65 | 15,65 | 15,40 | 15,45 | -1,90% | - |
| 30.12.2025 | 15,70 | 15,80 | 15,70 | 15,75 | -1,87% | - |
| 29.12.2025 | 16,05 | 16,30 | 15,95 | 16,05 | 0,63% | - |
| 23.12.2025 | 15,70 | 15,95 | 15,70 | 15,95 | 1,59% | - |
| 22.12.2025 | 15,80 | 16,00 | 15,60 | 15,70 | 0,64% | - |
| 19.12.2025 | 15,45 | 15,75 | 15,35 | 15,60 | -0,32% | - |
| 18.12.2025 | 15,70 | 15,70 | 15,60 | 15,65 | 0,00% | - |
| 17.12.2025 | 15,80 | 16,00 | 15,35 | 15,65 | -0,32% | - |
| 16.12.2025 | 15,95 | 15,95 | 15,65 | 15,70 | -1,26% | - |
| 15.12.2025 | 16,10 | 16,15 | 15,80 | 15,90 | -1,24% | - |
| 12.12.2025 | 16,05 | 16,20 | 15,95 | 16,10 | 0,94% | - |
| 11.12.2025 | 15,65 | 16,05 | 15,40 | 15,95 | 0,63% | - |
| 10.12.2025 | 16,05 | 16,10 | 15,85 | 15,85 | -1,55% | - |
| 09.12.2025 | 16,10 | 16,20 | 16,05 | 16,10 | 1,26% | - |
| 08.12.2025 | 16,05 | 16,10 | 15,90 | 15,90 | -1,24% | - |
| 05.12.2025 | 15,85 | 16,15 | 15,85 | 16,10 | 1,90% | 1,00 |
| 04.12.2025 | 16,35 | 16,40 | 15,75 | 15,80 | -3,07% | - |
| 03.12.2025 | 16,05 | 16,45 | 16,00 | 16,30 | 3,82% | 201,00 |
| 02.12.2025 | 15,65 | 15,95 | 15,60 | 15,70 | -0,32% | - |