207,138$
-0,95%
Echtzeit-Aktienkurs Gulfport Energy Corp.
Bid:
Ask:
Aktienkurse zur Gulfport Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 214,74 | 214,74 | 207,30 | 209,13 | 0,23% | 17,00 |
| 27.02.2026 | 202,51 | 209,68 | 202,51 | 208,66 | 3,30% | 360.177,00 |
| 26.02.2026 | 198,20 | 204,32 | 198,20 | 202,00 | 1,17% | 325.767,00 |
| 25.02.2026 | 196,76 | 205,34 | 189,86 | 199,67 | 1,68% | 594.781,00 |
| 24.02.2026 | 197,77 | 199,02 | 193,00 | 196,37 | -0,82% | 306.814,00 |
| 23.02.2026 | 201,70 | 206,00 | 194,25 | 198,00 | -3,44% | 421.757,00 |
| 20.02.2026 | 201,28 | 206,03 | 199,86 | 205,06 | 1,74% | 351.747,00 |
| 19.02.2026 | 197,00 | 202,46 | 196,66 | 201,56 | 3,53% | 449.277,00 |
| 18.02.2026 | 196,62 | 200,00 | 191,59 | 194,69 | -0,24% | 546.377,00 |
| 17.02.2026 | 201,79 | 203,10 | 191,45 | 195,15 | -4,32% | 305.317,00 |
| 13.02.2026 | 199,77 | 205,98 | 196,04 | 203,97 | 2,24% | 350.938,00 |
| 12.02.2026 | 203,12 | 204,22 | 196,01 | 199,50 | -0,89% | 301.015,00 |
| 11.02.2026 | 207,74 | 209,05 | 200,93 | 201,29 | -1,51% | 482.524,00 |
| 10.02.2026 | 208,29 | 209,66 | 200,93 | 204,37 | -1,38% | 258.218,00 |
| 09.02.2026 | 207,96 | 216,22 | 204,53 | 207,24 | -2,35% | 309.519,00 |
| 06.02.2026 | 208,05 | 213,59 | 208,05 | 212,22 | 2,75% | 210.789,00 |
| 05.02.2026 | 205,00 | 207,96 | 202,38 | 206,54 | 0,61% | 169.807,00 |
| 04.02.2026 | 203,29 | 207,29 | 200,96 | 205,28 | 2,18% | 207.130,00 |
| 03.02.2026 | 192,90 | 200,91 | 191,49 | 200,91 | 3,29% | 225.246,00 |
| 02.02.2026 | 197,29 | 200,29 | 193,31 | 194,51 | -4,73% | 215.067,00 |
| 30.01.2026 | 201,80 | 205,11 | 198,53 | 204,17 | 1,92% | 217.029,00 |
| 29.01.2026 | 203,78 | 203,78 | 198,76 | 200,32 | 0,77% | 244.041,00 |
| 28.01.2026 | 194,11 | 198,78 | 194,11 | 198,78 | 2,81% | 158.019,00 |
| 27.01.2026 | 194,36 | 195,92 | 190,04 | 193,34 | -1,59% | 164.124,00 |
| 26.01.2026 | 196,82 | 197,63 | 192,23 | 196,46 | 1,21% | 177.337,00 |
| 23.01.2026 | 197,99 | 197,99 | 192,40 | 194,12 | -0,12% | 220.407,00 |
| 22.01.2026 | 196,79 | 197,65 | 191,65 | 194,35 | -0,56% | 316.584,00 |
| 21.01.2026 | 190,77 | 196,22 | 190,63 | 195,44 | 4,46% | 359.722,00 |
| 20.01.2026 | 182,51 | 187,17 | 181,91 | 187,09 | 5,35% | 337.787,00 |
| 19.01.2026 | 177,80 | 177,92 | 177,55 | 177,59 | -0,76% | - |
| 16.01.2026 | 175,93 | 179,48 | 172,92 | 178,94 | 0,58% | 177.536,00 |
| 15.01.2026 | 175,21 | 180,16 | 172,33 | 177,90 | 0,75% | 415.137,00 |
| 14.01.2026 | 175,47 | 178,64 | 173,50 | 176,58 | -0,47% | 432.914,00 |
| 13.01.2026 | 181,84 | 181,84 | 176,43 | 177,42 | 0,17% | 283.347,00 |
| 12.01.2026 | 173,66 | 179,69 | 172,00 | 177,12 | 1,76% | 375.416,00 |
| 09.01.2026 | 182,05 | 182,05 | 173,43 | 174,05 | -3,03% | 276.105,00 |
| 08.01.2026 | 186,00 | 187,12 | 179,28 | 179,49 | -3,48% | 421.743,00 |
| 07.01.2026 | 186,70 | 188,04 | 183,39 | 185,97 | 0,38% | 152.211,00 |
| 06.01.2026 | 186,66 | 188,70 | 184,23 | 185,26 | -1,38% | 281.653,00 |
| 05.01.2026 | 204,60 | 204,60 | 187,50 | 187,85 | -8,88% | 900.239,00 |
| 02.01.2026 | 208,08 | 208,08 | 200,91 | 206,16 | -0,88% | 159.107,00 |
| 31.12.2025 | 211,03 | 211,03 | 206,87 | 207,99 | -2,38% | 102.485,00 |
| 30.12.2025 | 216,22 | 217,17 | 212,92 | 213,07 | -0,69% | 135.772,00 |
| 29.12.2025 | 213,43 | 214,80 | 210,93 | 214,55 | 2,08% | 199.040,00 |
| 26.12.2025 | 208,61 | 210,31 | 207,30 | 210,18 | 1,42% | 138.077,00 |
| 24.12.2025 | 206,25 | 207,56 | 205,91 | 207,23 | -0,36% | 85.604,00 |
| 23.12.2025 | 203,40 | 209,94 | 203,15 | 207,98 | 3,09% | 136.730,00 |
| 22.12.2025 | 202,99 | 202,99 | 199,81 | 201,75 | 0,24% | 221.268,00 |
| 19.12.2025 | 199,42 | 202,43 | 199,42 | 201,26 | 0,97% | 377.006,00 |
| 18.12.2025 | 201,23 | 204,23 | 198,83 | 199,32 | -1,25% | 168.988,00 |
| 17.12.2025 | 201,49 | 203,61 | 200,01 | 201,85 | 1,04% | 176.697,00 |
| 16.12.2025 | 202,83 | 204,21 | 198,67 | 199,77 | -2,31% | 217.515,00 |
| 15.12.2025 | 208,88 | 208,88 | 202,24 | 204,49 | -1,73% | 145.259,00 |
| 12.12.2025 | 206,16 | 208,71 | 205,02 | 208,08 | 1,51% | 193.986,00 |
| 11.12.2025 | 208,09 | 208,28 | 203,00 | 204,99 | -0,97% | 233.280,00 |
| 10.12.2025 | 209,20 | 209,20 | 203,53 | 206,99 | -0,98% | 256.111,00 |
| 09.12.2025 | 208,04 | 210,11 | 206,74 | 209,04 | 0,37% | 297.732,00 |
| 08.12.2025 | 218,13 | 218,13 | 206,66 | 208,26 | -3,84% | 349.907,00 |
| 05.12.2025 | 221,16 | 222,87 | 216,51 | 216,57 | -0,03% | 246.506,00 |
| 04.12.2025 | 219,72 | 219,72 | 215,34 | 216,64 | -0,47% | 215.339,00 |
| 03.12.2025 | 215,19 | 218,00 | 213,50 | 217,67 | 2,33% | 306.487,00 |
| 02.12.2025 | 219,47 | 222,96 | 212,34 | 212,71 | -4,09% | 233.353,00 |
| 01.12.2025 | 221,24 | 225,78 | 219,79 | 221,78 | -0,32% | 201.657,00 |
| 28.11.2025 | 221,18 | 224,10 | 218,53 | 222,49 | 1,79% | 176.430,00 |
| 26.11.2025 | 213,10 | 220,53 | 213,10 | 218,58 | 3,11% | 220.973,00 |
| 25.11.2025 | 206,33 | 212,58 | 206,25 | 211,98 | 1,53% | 195.858,00 |
| 24.11.2025 | 201,24 | 210,18 | 201,24 | 208,79 | 2,01% | 209.964,00 |
| 21.11.2025 | 202,40 | 206,97 | 202,28 | 204,68 | 0,59% | 226.441,00 |
| 20.11.2025 | 213,00 | 215,00 | 203,33 | 203,47 | -4,05% | 282.090,00 |
| 19.11.2025 | 211,44 | 212,39 | 208,12 | 212,06 | 0,29% | 306.622,00 |
| 18.11.2025 | 207,54 | 214,91 | 206,58 | 211,44 | 0,57% | 227.796,00 |
| 17.11.2025 | 211,30 | 212,68 | 208,00 | 210,24 | -0,08% | 294.911,00 |
| 14.11.2025 | 213,17 | 213,43 | 204,23 | 210,41 | -0,39% | 242.870,00 |
| 13.11.2025 | 212,27 | 214,15 | 209,47 | 211,24 | -0,15% | 259.970,00 |
| 12.11.2025 | 210,80 | 215,57 | 209,65 | 211,56 | -0,15% | 469.342,00 |
| 11.11.2025 | 208,00 | 212,95 | 206,14 | 211,88 | 2,83% | 293.454,00 |
| 10.11.2025 | 204,15 | 207,63 | 201,90 | 206,04 | 2,05% | 241.087,00 |
| 07.11.2025 | 196,30 | 203,61 | 194,80 | 201,91 | 2,87% | 256.305,00 |
| 06.11.2025 | 197,49 | 200,41 | 194,40 | 196,27 | -0,32% | 212.948,00 |
| 05.11.2025 | 196,52 | 204,06 | 194,33 | 196,90 | 0,19% | 454.970,00 |
| 04.11.2025 | 192,50 | 197,52 | 188,20 | 196,52 | 0,80% | 294.792,00 |
| 03.11.2025 | 186,69 | 196,65 | 185,02 | 194,96 | 4,81% | 320.437,00 |
| 31.10.2025 | 184,46 | 188,68 | 183,00 | 186,01 | 1,97% | 245.035,00 |
| 30.10.2025 | 182,00 | 183,60 | 180,63 | 182,42 | 0,77% | 139.747,00 |
| 29.10.2025 | 182,52 | 183,50 | 178,66 | 181,02 | -0,63% | 387.827,00 |
| 28.10.2025 | 184,83 | 186,94 | 181,38 | 182,16 | -2,58% | 260.435,00 |
| 27.10.2025 | 185,85 | 189,82 | 184,38 | 186,99 | 0,17% | 311.649,00 |
| 24.10.2025 | 185,49 | 187,41 | 183,24 | 186,67 | 0,52% | 195.511,00 |
| 23.10.2025 | 184,27 | 186,85 | 181,56 | 185,71 | 2,32% | - |
| 22.10.2025 | 184,30 | 185,99 | 179,60 | 181,50 | -0,81% | 199.198,00 |
| 21.10.2025 | 183,91 | 187,66 | 182,44 | 182,99 | -1,12% | 212.012,00 |
| 20.10.2025 | 177,36 | 185,81 | 177,36 | 185,07 | 4,01% | 275.108,00 |
| 17.10.2025 | 175,13 | 178,21 | 175,11 | 177,93 | 0,78% | - |
| 16.10.2025 | 182,93 | 184,93 | 173,98 | 176,55 | -2,86% | 258.404,00 |
| 15.10.2025 | 179,43 | 184,70 | 179,43 | 181,75 | 1,65% | 213.479,00 |
| 14.10.2025 | 176,92 | 180,40 | 174,70 | 178,80 | -1,07% | 223.899,00 |
| 13.10.2025 | 176,18 | 181,56 | 175,86 | 180,73 | 2,73% | 206.330,00 |
| 10.10.2025 | 182,72 | 184,34 | 175,58 | 175,92 | -4,49% | 258.020,00 |
| 09.10.2025 | 187,76 | 188,68 | 183,13 | 184,19 | -1,90% | 291.891,00 |
| 08.10.2025 | 189,23 | 189,42 | 184,05 | 187,76 | -1,38% | 207.871,00 |