6,687$
0,10%
Echtzeit-Aktienkurs Gulf Island Fabrication
Bid:
Ask:
Aktienkurse zur Gulf Island Fabrication Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 6,64 | 6,83 | 6,63 | 6,68 | -0,45% | 31.049,00 |
| 05.06.2025 | 6,71 | 6,79 | 6,67 | 6,71 | 0,45% | 25.158,00 |
| 04.06.2025 | 6,63 | 6,82 | 6,63 | 6,68 | -0,30% | 28.498,00 |
| 03.06.2025 | 6,45 | 6,74 | 6,45 | 6,70 | 3,88% | 35.302,00 |
| 02.06.2025 | 6,53 | 6,69 | 6,34 | 6,45 | 0,47% | 86.366,00 |
| 30.05.2025 | 6,16 | 6,61 | 6,16 | 6,42 | 4,05% | 110.466,00 |
| 29.05.2025 | 6,15 | 6,44 | 6,15 | 6,17 | -0,32% | 29.816,00 |
| 28.05.2025 | 6,15 | 6,22 | 6,15 | 6,19 | 0,00% | 30.439,00 |
| 27.05.2025 | 6,39 | 6,39 | 6,12 | 6,19 | -1,75% | 140.548,00 |
| 23.05.2025 | 6,38 | 6,39 | 6,28 | 6,30 | -0,79% | 32.626,00 |
| 22.05.2025 | 6,25 | 6,39 | 6,21 | 6,35 | 0,79% | 45.319,00 |
| 21.05.2025 | 6,30 | 6,47 | 6,29 | 6,30 | 0,64% | 22.127,00 |
| 20.05.2025 | 6,28 | 6,47 | 6,16 | 6,26 | 0,81% | 75.932,00 |
| 19.05.2025 | 6,14 | 6,35 | 6,06 | 6,21 | 0,65% | 51.023,00 |
| 16.05.2025 | 6,21 | 6,49 | 6,15 | 6,17 | -0,48% | 54.643,00 |
| 15.05.2025 | 6,16 | 6,31 | 6,11 | 6,20 | 0,65% | 60.110,00 |
| 14.05.2025 | 6,26 | 6,39 | 6,14 | 6,16 | -2,53% | 46.533,00 |
| 13.05.2025 | 6,36 | 6,43 | 6,16 | 6,32 | 3,78% | 85.239,00 |
| 12.05.2025 | 6,10 | 6,29 | 6,07 | 6,09 | 0,33% | 138.279,00 |
| 09.05.2025 | 6,25 | 6,32 | 6,05 | 6,07 | -2,02% | 114.678,00 |
| 08.05.2025 | 6,30 | 6,48 | 6,08 | 6,20 | -0,08% | 54.736,00 |
| 07.05.2025 | 6,93 | 7,28 | 6,06 | 6,20 | -10,27% | 82.837,00 |
| 06.05.2025 | 6,79 | 7,29 | 6,72 | 6,91 | 1,84% | 141.653,00 |
| 05.05.2025 | 6,94 | 7,01 | 6,75 | 6,79 | -5,10% | 35.313,00 |
| 02.05.2025 | 7,40 | 7,40 | 7,05 | 7,15 | -2,99% | 67.479,00 |
| 01.05.2025 | 7,16 | 7,37 | 7,07 | 7,37 | 3,22% | 96.730,00 |
| 30.04.2025 | 7,13 | 7,53 | 6,98 | 7,14 | -1,24% | 37.156,00 |
| 29.04.2025 | 6,74 | 7,30 | 6,73 | 7,23 | 6,79% | 60.706,00 |
| 28.04.2025 | 6,91 | 6,92 | 6,75 | 6,77 | -2,73% | 26.448,00 |
| 25.04.2025 | 6,83 | 6,97 | 6,70 | 6,96 | -1,14% | 23.593,00 |
| 24.04.2025 | 6,98 | 7,07 | 6,64 | 7,04 | 1,44% | 30.660,00 |
| 23.04.2025 | 6,94 | 6,94 | 6,60 | 6,94 | 1,02% | 31.840,00 |
| 22.04.2025 | 6,46 | 6,99 | 6,38 | 6,87 | 7,85% | 43.214,00 |
| 21.04.2025 | 6,25 | 6,43 | 6,20 | 6,37 | 0,63% | 36.818,00 |
| 17.04.2025 | 6,53 | 6,73 | 6,27 | 6,33 | -3,95% | 56.309,00 |
| 16.04.2025 | 6,28 | 6,65 | 6,25 | 6,59 | 5,61% | 49.358,00 |
| 15.04.2025 | 6,34 | 6,48 | 6,19 | 6,24 | -0,32% | 40.651,00 |
| 14.04.2025 | 5,98 | 6,49 | 5,98 | 6,26 | 3,99% | 24.353,00 |
| 11.04.2025 | 6,00 | 6,26 | 6,00 | 6,02 | -2,43% | 32.704,00 |
| 10.04.2025 | 6,10 | 6,35 | 5,92 | 6,17 | 0,16% | 29.682,00 |
| 09.04.2025 | 6,01 | 6,34 | 5,90 | 6,16 | 3,18% | 40.861,00 |
| 08.04.2025 | 6,23 | 6,28 | 5,95 | 5,97 | 2,75% | 71.374,00 |
| 07.04.2025 | 5,82 | 6,17 | 5,75 | 5,81 | -3,65% | 80.368,00 |
| 04.04.2025 | 6,01 | 6,24 | 5,95 | 6,03 | -6,66% | 65.078,00 |
| 03.04.2025 | 6,43 | 6,52 | 6,30 | 6,46 | -3,15% | 44.531,00 |
| 02.04.2025 | 6,60 | 6,80 | 6,56 | 6,67 | -0,30% | 52.919,00 |
| 01.04.2025 | 6,38 | 6,76 | 6,38 | 6,69 | 3,40% | 58.886,00 |
| 31.03.2025 | 6,42 | 6,50 | 6,33 | 6,47 | -0,92% | 60.307,00 |
| 28.03.2025 | 6,47 | 6,56 | 6,41 | 6,53 | 0,46% | 32.375,00 |
| 27.03.2025 | 6,40 | 6,56 | 6,30 | 6,50 | 0,93% | 22.584,00 |
| 26.03.2025 | 6,52 | 6,69 | 6,43 | 6,44 | -1,53% | 59.769,00 |
| 25.03.2025 | 6,37 | 6,63 | 6,37 | 6,54 | 4,14% | 31.279,00 |
| 24.03.2025 | 6,65 | 6,74 | 6,26 | 6,28 | -5,56% | 99.257,00 |
| 21.03.2025 | 6,56 | 6,80 | 6,56 | 6,65 | -1,04% | 27.979,00 |
| 20.03.2025 | 6,58 | 6,84 | 6,58 | 6,72 | 0,60% | 22.797,00 |
| 19.03.2025 | 6,57 | 6,78 | 6,46 | 6,68 | 2,30% | 27.117,00 |
| 18.03.2025 | 6,19 | 6,64 | 6,16 | 6,53 | 6,96% | 59.505,00 |
| 17.03.2025 | 6,26 | 6,29 | 6,10 | 6,11 | -2,48% | 132.953,00 |
| 14.03.2025 | 6,15 | 6,29 | 6,14 | 6,26 | 1,62% | 31.181,00 |
| 13.03.2025 | 6,11 | 6,19 | 6,03 | 6,16 | 0,00% | 55.527,00 |
| 12.03.2025 | 6,14 | 6,17 | 6,12 | 6,16 | 0,00% | 75.750,00 |
| 11.03.2025 | 6,13 | 6,34 | 6,13 | 6,16 | 0,00% | 48.488,00 |
| 10.03.2025 | 6,18 | 6,23 | 6,00 | 6,16 | -1,44% | 145.104,00 |
| 07.03.2025 | 6,17 | 6,50 | 6,09 | 6,25 | 0,64% | 65.818,00 |
| 06.03.2025 | 6,22 | 6,26 | 5,93 | 6,21 | -1,97% | 44.669,00 |
| 05.03.2025 | 6,19 | 6,39 | 5,85 | 6,34 | -2,54% | 76.714,00 |
| 04.03.2025 | 6,54 | 6,59 | 6,24 | 6,50 | 0,31% | 57.593,00 |
| 03.03.2025 | 6,66 | 6,70 | 6,46 | 6,48 | -0,31% | 47.011,00 |
| 28.02.2025 | 6,41 | 6,50 | 6,18 | 6,50 | 0,78% | 36.231,00 |
| 27.02.2025 | 6,59 | 6,74 | 6,45 | 6,45 | -2,86% | 31.264,00 |
| 26.02.2025 | 6,59 | 6,72 | 6,58 | 6,64 | 0,30% | 24.892,00 |
| 25.02.2025 | 6,47 | 6,66 | 6,47 | 6,62 | 2,16% | 25.267,00 |
| 24.02.2025 | 6,78 | 6,78 | 6,48 | 6,48 | -4,85% | 63.197,00 |
| 21.02.2025 | 6,94 | 6,94 | 6,75 | 6,81 | -1,02% | 40.955,00 |
| 20.02.2025 | 6,76 | 6,92 | 6,60 | 6,88 | 1,33% | 41.278,00 |
| 19.02.2025 | 6,91 | 7,00 | 6,77 | 6,79 | -1,74% | 51.857,00 |
| 18.02.2025 | 6,87 | 6,99 | 6,86 | 6,91 | 0,44% | 24.046,00 |
| 14.02.2025 | 6,89 | 7,09 | 6,87 | 6,88 | 0,29% | 41.371,00 |
| 13.02.2025 | 6,92 | 6,95 | 6,78 | 6,86 | 0,73% | 27.246,00 |
| 12.02.2025 | 6,72 | 7,03 | 6,72 | 6,81 | -0,87% | 39.348,00 |
| 11.02.2025 | 6,98 | 6,98 | 6,80 | 6,87 | -1,58% | 7.372,00 |
| 10.02.2025 | 6,85 | 7,04 | 6,85 | 6,98 | 4,02% | 32.201,00 |
| 07.02.2025 | 6,93 | 6,94 | 6,63 | 6,71 | -3,45% | 60.939,00 |
| 06.02.2025 | 6,99 | 7,05 | 6,95 | 6,95 | -1,42% | 21.422,00 |
| 05.02.2025 | 7,00 | 7,11 | 6,95 | 7,05 | -0,14% | 19.406,00 |
| 04.02.2025 | 7,02 | 7,24 | 6,91 | 7,06 | 0,86% | 38.933,00 |
| 03.02.2025 | 7,18 | 7,22 | 6,90 | 7,00 | -2,37% | 52.969,00 |
| 31.01.2025 | 7,23 | 7,23 | 7,08 | 7,17 | 0,70% | 28.030,00 |
| 30.01.2025 | 7,22 | 7,26 | 7,07 | 7,12 | -1,93% | 30.313,00 |
| 29.01.2025 | 7,12 | 7,26 | 6,94 | 7,26 | 2,54% | 45.975,00 |
| 28.01.2025 | 7,06 | 7,24 | 6,81 | 7,08 | 1,00% | 50.078,00 |
| 27.01.2025 | 7,13 | 7,29 | 6,98 | 7,01 | -2,91% | 50.770,00 |
| 24.01.2025 | 7,15 | 7,22 | 7,13 | 7,22 | 0,28% | 23.914,00 |
| 23.01.2025 | 7,28 | 7,28 | 7,07 | 7,20 | -0,41% | 49.941,00 |
| 22.01.2025 | 7,28 | 7,28 | 7,06 | 7,23 | 0,28% | 63.195,00 |
| 21.01.2025 | 7,13 | 7,33 | 7,01 | 7,21 | 2,56% | 104.375,00 |
| 17.01.2025 | 7,15 | 7,28 | 6,92 | 7,03 | -0,28% | 128.728,00 |
| 16.01.2025 | 7,08 | 7,10 | 6,78 | 7,05 | 0,57% | 56.616,00 |
| 15.01.2025 | 7,03 | 7,08 | 6,87 | 7,01 | 2,19% | 31.940,00 |
| 14.01.2025 | 7,23 | 7,23 | 6,83 | 6,86 | -4,19% | 57.594,00 |