15,950€
-0,93%
Echtzeit-Aktienkurs Gibson Energy Inc.
Bid:
Ask:
Aktienkurse zur Gibson Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 16,15 | 16,15 | 15,95 | 16,00 | -0,62% | - |
| 12.12.2025 | 15,90 | 16,10 | 15,90 | 16,10 | 0,63% | - |
| 11.12.2025 | 15,40 | 16,00 | 15,40 | 16,00 | 1,27% | - |
| 10.12.2025 | 15,90 | 15,90 | 15,80 | 15,80 | -1,25% | - |
| 09.12.2025 | 15,90 | 16,10 | 15,90 | 16,00 | 0,00% | - |
| 08.12.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 0,00% | - |
| 05.12.2025 | 15,70 | 16,00 | 15,70 | 16,00 | 1,27% | 156,00 |
| 04.12.2025 | 16,20 | 16,20 | 15,80 | 15,80 | -3,07% | - |
| 03.12.2025 | 15,90 | 16,30 | 15,90 | 16,30 | 1,88% | - |
| 02.12.2025 | 15,50 | 16,00 | 15,50 | 16,00 | 2,56% | - |
| 01.12.2025 | 15,80 | 15,80 | 15,60 | 15,60 | 0,00% | - |
| 28.11.2025 | 15,20 | 15,70 | 15,20 | 15,60 | 1,30% | - |
| 27.11.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 0,65% | - |
| 26.11.2025 | 15,10 | 15,30 | 15,10 | 15,30 | 0,66% | - |
| 25.11.2025 | 15,10 | 15,30 | 15,10 | 15,20 | -0,65% | - |
| 24.11.2025 | 15,30 | 15,50 | 15,20 | 15,30 | -0,65% | - |
| 21.11.2025 | 15,30 | 15,40 | 15,30 | 15,40 | -1,28% | - |
| 20.11.2025 | 15,30 | 15,70 | 15,30 | 15,60 | 1,30% | - |
| 19.11.2025 | 14,70 | 15,40 | 14,70 | 15,40 | 3,36% | - |
| 18.11.2025 | 14,20 | 14,90 | 14,20 | 14,90 | 2,76% | - |
| 17.11.2025 | 14,40 | 14,60 | 14,40 | 14,50 | -0,68% | - |
| 14.11.2025 | 14,40 | 14,60 | 14,30 | 14,60 | 2,10% | - |
| 13.11.2025 | 14,50 | 14,60 | 14,30 | 14,30 | -2,05% | - |
| 12.11.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 0,00% | - |
| 11.11.2025 | 14,20 | 14,60 | 14,20 | 14,60 | 1,39% | - |
| 10.11.2025 | 14,30 | 14,50 | 14,30 | 14,40 | 0,70% | - |
| 07.11.2025 | 14,20 | 14,30 | 14,00 | 14,30 | 1,42% | - |
| 06.11.2025 | 14,10 | 14,10 | 13,90 | 14,10 | 0,00% | - |
| 05.11.2025 | 13,90 | 14,10 | 13,80 | 14,10 | 0,71% | - |
| 04.11.2025 | 14,40 | 14,40 | 14,00 | 14,00 | -4,11% | - |
| 03.11.2025 | 14,80 | 14,80 | 14,60 | 14,60 | -0,68% | - |
| 31.10.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 0,68% | - |
| 30.10.2025 | 14,50 | 14,70 | 14,50 | 14,60 | 0,00% | - |
| 29.10.2025 | 15,10 | 15,10 | 14,60 | 14,60 | -2,67% | - |
| 28.10.2025 | 14,60 | 15,00 | 14,60 | 15,00 | 2,04% | - |
| 27.10.2025 | 14,80 | 14,80 | 14,70 | 14,70 | 0,00% | - |
| 24.10.2025 | 14,70 | 14,80 | 14,70 | 14,70 | -0,68% | - |
| 23.10.2025 | 15,00 | 15,00 | 14,80 | 14,80 | 0,00% | - |
| 22.10.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 2,78% | - |
| 21.10.2025 | 14,30 | 14,50 | 14,30 | 14,40 | 0,70% | - |
| 20.10.2025 | 14,20 | 14,40 | 14,20 | 14,30 | -0,69% | - |
| 17.10.2025 | 14,50 | 14,50 | 14,30 | 14,40 | -1,37% | - |
| 16.10.2025 | 14,70 | 14,70 | 14,60 | 14,60 | -0,68% | - |
| 15.10.2025 | 14,70 | 14,80 | 14,60 | 14,70 | -0,68% | - |
| 14.10.2025 | 14,90 | 14,90 | 14,70 | 14,80 | 0,00% | - |
| 13.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 10.10.2025 | 15,10 | 15,20 | 14,80 | 14,80 | -3,27% | - |
| 09.10.2025 | 15,50 | 15,50 | 15,30 | 15,30 | -1,29% | - |
| 08.10.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | - |
| 07.10.2025 | 15,80 | 15,80 | 15,30 | 15,40 | -2,53% | - |
| 06.10.2025 | 15,90 | 15,90 | 15,80 | 15,80 | 0,00% | - |
| 03.10.2025 | 15,70 | 15,80 | 15,60 | 15,80 | 0,64% | - |
| 02.10.2025 | 15,70 | 15,80 | 15,60 | 15,70 | 0,00% | - |
| 01.10.2025 | 15,70 | 15,80 | 15,50 | 15,70 | -0,63% | - |
| 30.09.2025 | 16,10 | 16,20 | 15,80 | 15,80 | -2,47% | - |
| 29.09.2025 | 16,10 | 16,20 | 16,10 | 16,20 | -1,82% | - |
| 26.09.2025 | 16,50 | 16,60 | 16,50 | 16,50 | -0,60% | - |
| 25.09.2025 | 16,50 | 16,70 | 16,50 | 16,60 | 0,00% | - |
| 24.09.2025 | 16,20 | 16,60 | 16,20 | 16,60 | 1,22% | - |
| 23.09.2025 | 16,10 | 16,50 | 16,10 | 16,40 | 0,61% | - |
| 22.09.2025 | 16,30 | 16,30 | 16,20 | 16,30 | 0,00% | - |
| 19.09.2025 | 16,10 | 16,30 | 16,10 | 16,30 | 0,00% | - |
| 18.09.2025 | 16,10 | 16,40 | 16,10 | 16,30 | 0,00% | - |
| 17.09.2025 | 16,00 | 16,30 | 16,00 | 16,30 | 1,24% | - |
| 16.09.2025 | 16,00 | 16,20 | 16,00 | 16,10 | 0,00% | - |
| 15.09.2025 | 16,20 | 16,20 | 16,00 | 16,10 | 0,00% | - |
| 12.09.2025 | 15,70 | 16,10 | 15,70 | 16,10 | 1,58% | - |
| 11.09.2025 | 15,95 | 15,95 | 15,80 | 15,85 | -0,31% | - |
| 10.09.2025 | 16,00 | 16,00 | 15,90 | 15,90 | -0,31% | - |
| 09.09.2025 | 15,85 | 15,95 | 15,70 | 15,95 | -3,04% | - |
| 08.09.2025 | 16,45 | 16,55 | 16,30 | 16,45 | 2,17% | - |
| 05.09.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,00% | - |
| 04.09.2025 | 16,00 | 16,20 | 16,00 | 16,10 | -0,62% | - |
| 03.09.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 0,62% | - |
| 02.09.2025 | 16,40 | 16,40 | 16,00 | 16,10 | 0,00% | - |
| 01.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 29.08.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 1,25% | - |
| 28.08.2025 | 16,00 | 16,00 | 15,90 | 16,00 | -0,62% | - |
| 27.08.2025 | 15,90 | 16,10 | 15,90 | 16,10 | 0,63% | - |
| 26.08.2025 | 15,90 | 16,10 | 15,90 | 16,00 | -1,23% | - |
| 25.08.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 0,62% | - |
| 22.08.2025 | 15,90 | 16,10 | 15,90 | 16,10 | 1,26% | - |
| 21.08.2025 | 15,90 | 16,00 | 15,90 | 15,90 | -0,62% | - |
| 20.08.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 0,63% | - |
| 19.08.2025 | 15,70 | 15,90 | 15,70 | 15,90 | 0,63% | - |
| 18.08.2025 | 15,80 | 15,90 | 15,80 | 15,80 | -0,63% | - |
| 15.08.2025 | 15,80 | 15,90 | 15,80 | 15,90 | -0,62% | - |
| 14.08.2025 | 15,80 | 16,00 | 15,80 | 16,00 | 0,63% | - |
| 13.08.2025 | 15,70 | 15,90 | 15,60 | 15,90 | 0,63% | - |
| 12.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 11.08.2025 | 15,60 | 15,90 | 15,60 | 15,90 | 1,27% | - |
| 08.08.2025 | 15,70 | 15,80 | 15,70 | 15,70 | -0,63% | - |
| 07.08.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 1,28% | - |
| 06.08.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -0,64% | - |
| 05.08.2025 | 15,50 | 15,80 | 15,50 | 15,70 | 0,00% | - |
| 04.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 01.08.2025 | 15,70 | 15,70 | 15,50 | 15,70 | 0,00% | - |
| 31.07.2025 | 15,50 | 15,80 | 15,50 | 15,70 | 0,64% | - |
| 30.07.2025 | 15,50 | 15,80 | 15,50 | 15,60 | -0,64% | - |
| 29.07.2025 | 15,40 | 15,80 | 15,40 | 15,70 | 1,29% | - |