7,030$
-0,85%
Echtzeit-Aktienkurs Gulf Island Fabrication
Bid:
Ask:
Aktienkurse zur Gulf Island Fabrication Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 7,07 | 7,07 | 7,03 | 7,03 | -0,85% | 7.835,00 |
| 03.12.2024 | 7,05 | 7,09 | 6,93 | 7,09 | 1,58% | 68.698,00 |
| 02.12.2024 | 7,05 | 7,21 | 6,94 | 6,98 | 1,01% | 85.952,00 |
| 29.11.2024 | 6,82 | 7,04 | 6,81 | 6,91 | 0,44% | 20.393,00 |
| 27.11.2024 | 7,05 | 7,05 | 6,81 | 6,88 | -1,99% | 26.236,00 |
| 26.11.2024 | 7,11 | 7,11 | 6,85 | 7,02 | -0,57% | 55.312,00 |
| 25.11.2024 | 6,93 | 7,20 | 6,92 | 7,06 | 1,73% | 65.516,00 |
| 22.11.2024 | 7,10 | 7,20 | 6,94 | 6,94 | -2,12% | 28.053,00 |
| 21.11.2024 | 7,05 | 7,18 | 6,94 | 7,09 | 2,46% | 89.854,00 |
| 20.11.2024 | 6,96 | 7,10 | 6,70 | 6,92 | -1,14% | 25.278,00 |
| 19.11.2024 | 6,72 | 7,10 | 6,72 | 7,00 | 4,95% | 32.471,00 |
| 18.11.2024 | 6,88 | 7,10 | 6,40 | 6,67 | -1,91% | 138.147,00 |
| 15.11.2024 | 7,00 | 7,05 | 6,76 | 6,80 | -4,09% | 27.634,00 |
| 14.11.2024 | 7,13 | 7,35 | 6,88 | 7,09 | -0,28% | 75.154,00 |
| 13.11.2024 | 6,82 | 7,14 | 6,76 | 7,11 | 2,45% | 75.018,00 |
| 12.11.2024 | 6,99 | 7,05 | 6,67 | 6,94 | -1,28% | 50.422,00 |
| 11.11.2024 | 6,67 | 7,12 | 6,67 | 7,03 | 7,49% | 115.826,00 |
| 08.11.2024 | 6,94 | 6,94 | 6,46 | 6,54 | -5,76% | 91.597,00 |
| 07.11.2024 | 6,30 | 6,94 | 6,30 | 6,94 | 15,28% | 80.078,00 |
| 06.11.2024 | 6,59 | 6,59 | 5,77 | 6,02 | 7,50% | 102.681,00 |
| 05.11.2024 | 5,54 | 6,00 | 5,44 | 5,60 | 2,56% | 57.028,00 |
| 04.11.2024 | 5,50 | 5,61 | 5,40 | 5,46 | 0,37% | 29.477,00 |
| 01.11.2024 | 5,47 | 5,54 | 5,41 | 5,44 | -0,18% | 16.671,00 |
| 31.10.2024 | 5,50 | 5,52 | 5,44 | 5,45 | -1,23% | 17.862,00 |
| 30.10.2024 | 5,55 | 5,58 | 5,38 | 5,52 | -0,40% | 12.388,00 |
| 29.10.2024 | 5,29 | 5,55 | 5,27 | 5,54 | 0,91% | 17.598,00 |
| 28.10.2024 | 5,46 | 5,57 | 5,12 | 5,49 | 0,18% | 35.185,00 |
| 25.10.2024 | 5,51 | 5,59 | 5,28 | 5,48 | -0,36% | 51.554,00 |
| 24.10.2024 | 5,25 | 5,61 | 5,25 | 5,50 | 0,55% | 34.267,00 |
| 23.10.2024 | 5,50 | 5,53 | 5,39 | 5,47 | 0,37% | 28.858,00 |
| 22.10.2024 | 5,41 | 5,59 | 5,39 | 5,45 | 0,55% | 29.906,00 |
| 21.10.2024 | 5,61 | 5,64 | 5,42 | 5,42 | -3,56% | 18.098,00 |
| 18.10.2024 | 5,66 | 5,87 | 5,45 | 5,62 | -3,10% | 27.113,00 |
| 17.10.2024 | 5,71 | 5,80 | 5,59 | 5,80 | 2,65% | 21.501,00 |
| 16.10.2024 | 5,48 | 5,68 | 5,46 | 5,65 | 4,05% | 20.450,00 |
| 15.10.2024 | 5,48 | 5,63 | 5,41 | 5,43 | -3,04% | 38.146,00 |
| 14.10.2024 | 5,69 | 5,83 | 5,60 | 5,60 | 0,18% | 25.923,00 |
| 11.10.2024 | 5,68 | 5,80 | 5,59 | 5,59 | -1,06% | 9.547,00 |
| 10.10.2024 | 5,79 | 5,84 | 5,59 | 5,65 | -1,40% | 7.500,00 |
| 09.10.2024 | 5,31 | 5,73 | 5,19 | 5,73 | 6,51% | 30.195,00 |
| 08.10.2024 | 5,58 | 5,65 | 5,16 | 5,38 | -3,41% | 137.104,00 |
| 07.10.2024 | 5,53 | 5,81 | 5,52 | 5,57 | 0,36% | 49.529,00 |
| 04.10.2024 | 5,67 | 5,75 | 5,55 | 5,55 | -1,25% | 33.368,00 |
| 03.10.2024 | 5,55 | 5,68 | 5,53 | 5,62 | -0,18% | 11.472,00 |
| 02.10.2024 | 5,70 | 5,70 | 5,49 | 5,63 | 1,26% | 11.117,00 |
| 01.10.2024 | 5,60 | 5,72 | 5,42 | 5,56 | 0,91% | 25.980,00 |
| 30.09.2024 | 5,40 | 5,67 | 5,40 | 5,51 | 2,04% | 46.303,00 |
| 27.09.2024 | 5,32 | 5,60 | 5,31 | 5,40 | 1,50% | 47.265,00 |
| 26.09.2024 | 5,43 | 5,51 | 5,20 | 5,32 | -1,12% | 64.364,00 |
| 25.09.2024 | 5,53 | 5,63 | 5,38 | 5,38 | -1,28% | 9.719,00 |
| 24.09.2024 | 5,74 | 5,74 | 5,45 | 5,45 | -1,98% | 19.604,00 |
| 23.09.2024 | 5,58 | 5,58 | 5,48 | 5,56 | -0,54% | 9.856,00 |
| 20.09.2024 | 5,47 | 5,60 | 5,42 | 5,59 | 1,45% | 29.819,00 |
| 19.09.2024 | 5,42 | 5,55 | 5,41 | 5,51 | 3,77% | 12.060,00 |
| 18.09.2024 | 5,34 | 5,58 | 5,31 | 5,31 | -1,85% | 40.851,00 |
| 17.09.2024 | 5,31 | 5,55 | 5,21 | 5,41 | 2,27% | 32.082,00 |
| 16.09.2024 | 5,29 | 5,57 | 5,25 | 5,29 | -0,19% | 61.673,00 |
| 13.09.2024 | 5,31 | 5,58 | 5,24 | 5,30 | -0,38% | 34.237,00 |
| 12.09.2024 | 5,30 | 5,59 | 5,30 | 5,32 | 0,19% | 16.053,00 |
| 11.09.2024 | 5,27 | 5,50 | 5,21 | 5,31 | -0,19% | 33.991,00 |
| 10.09.2024 | 5,36 | 5,54 | 5,16 | 5,32 | -1,12% | 43.860,00 |
| 09.09.2024 | 5,60 | 5,68 | 5,35 | 5,38 | -1,65% | 41.101,00 |
| 06.09.2024 | 5,66 | 5,75 | 5,35 | 5,47 | -1,26% | 75.201,00 |
| 05.09.2024 | 5,68 | 5,78 | 5,53 | 5,54 | -3,15% | 14.715,00 |
| 04.09.2024 | 5,71 | 5,85 | 5,71 | 5,72 | -1,04% | 24.154,00 |
| 03.09.2024 | 5,85 | 5,87 | 5,67 | 5,78 | -2,03% | 47.718,00 |
| 30.08.2024 | 5,84 | 5,94 | 5,80 | 5,90 | 0,68% | 39.301,00 |
| 29.08.2024 | 5,97 | 6,25 | 5,78 | 5,86 | 0,69% | 10.939,00 |
| 28.08.2024 | 5,86 | 6,01 | 5,64 | 5,82 | -0,68% | 22.078,00 |
| 27.08.2024 | 5,81 | 5,97 | 5,65 | 5,86 | 2,81% | 21.192,00 |
| 26.08.2024 | 5,90 | 5,90 | 5,65 | 5,70 | -0,87% | 16.547,00 |
| 23.08.2024 | 5,54 | 6,24 | 5,54 | 5,75 | 3,32% | 26.485,00 |
| 22.08.2024 | 5,65 | 5,74 | 5,51 | 5,57 | -0,80% | 8.773,00 |
| 21.08.2024 | 5,77 | 5,81 | 5,50 | 5,61 | -0,18% | 39.279,00 |
| 20.08.2024 | 5,70 | 5,83 | 5,52 | 5,62 | -1,58% | 14.949,00 |
| 19.08.2024 | 5,72 | 5,79 | 5,63 | 5,71 | -0,17% | 24.632,00 |
| 16.08.2024 | 5,80 | 5,88 | 5,68 | 5,72 | -2,22% | 21.301,00 |
| 15.08.2024 | 5,73 | 5,98 | 5,53 | 5,85 | 7,54% | 33.151,00 |
| 14.08.2024 | 5,59 | 5,59 | 5,38 | 5,44 | -2,68% | 29.974,00 |
| 13.08.2024 | 5,52 | 5,72 | 5,44 | 5,59 | 0,36% | 23.789,00 |
| 12.08.2024 | 5,44 | 5,57 | 5,37 | 5,57 | 0,91% | 83.477,00 |
| 09.08.2024 | 5,43 | 5,57 | 5,35 | 5,52 | -1,43% | 35.267,00 |
| 08.08.2024 | 5,35 | 5,60 | 5,30 | 5,60 | 3,32% | 94.777,00 |
| 07.08.2024 | 5,50 | 5,85 | 5,25 | 5,42 | -9,21% | 229.060,00 |
| 06.08.2024 | 6,22 | 6,22 | 5,84 | 5,97 | -1,65% | 68.079,00 |
| 05.08.2024 | 5,92 | 6,35 | 5,80 | 6,07 | -0,98% | 73.139,00 |
| 02.08.2024 | 6,29 | 6,29 | 6,05 | 6,13 | -3,01% | 41.517,00 |
| 01.08.2024 | 6,30 | 6,42 | 6,06 | 6,32 | 2,18% | 59.091,00 |
| 31.07.2024 | 6,21 | 6,30 | 6,10 | 6,19 | -0,24% | 24.064,00 |
| 30.07.2024 | 6,21 | 6,35 | 6,19 | 6,20 | -1,27% | 21.486,00 |
| 29.07.2024 | 6,52 | 6,52 | 6,27 | 6,28 | -3,68% | 21.223,00 |
| 26.07.2024 | 6,47 | 6,68 | 6,35 | 6,52 | 2,52% | 33.325,00 |
| 25.07.2024 | 6,39 | 6,45 | 6,22 | 6,36 | 0,79% | 17.056,00 |
| 24.07.2024 | 6,53 | 6,62 | 6,23 | 6,31 | -3,37% | 20.846,00 |
| 23.07.2024 | 6,57 | 6,61 | 6,38 | 6,53 | 2,03% | 40.219,00 |
| 22.07.2024 | 6,15 | 6,40 | 5,97 | 6,40 | 4,07% | 53.971,00 |
| 19.07.2024 | 6,03 | 6,27 | 5,85 | 6,15 | 0,82% | 66.965,00 |
| 18.07.2024 | 6,38 | 6,38 | 6,00 | 6,10 | -2,63% | 52.532,00 |
| 17.07.2024 | 6,41 | 6,48 | 6,19 | 6,27 | -2,26% | 79.534,00 |
| 16.07.2024 | 6,40 | 6,48 | 6,29 | 6,41 | 0,16% | 34.065,00 |