6,770$
0,15%
Echtzeit-Aktienkurs Gulf Island Fabrication
Bid:
Ask:
Aktienkurse zur Gulf Island Fabrication Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 6,77 | 6,85 | 6,63 | 6,84 | 1,18% | 70.487,00 |
| 25.04.2024 | 6,82 | 6,82 | 6,58 | 6,76 | -0,88% | 53.148,00 |
| 24.04.2024 | 6,86 | 6,94 | 6,78 | 6,82 | -0,87% | 43.670,00 |
| 23.04.2024 | 6,71 | 6,94 | 6,71 | 6,88 | 1,18% | 55.992,00 |
| 22.04.2024 | 6,41 | 6,87 | 6,41 | 6,80 | 5,59% | 142.875,00 |
| 19.04.2024 | 6,37 | 6,72 | 6,34 | 6,44 | 1,26% | 52.121,00 |
| 18.04.2024 | 6,31 | 6,50 | 6,30 | 6,36 | -0,31% | 43.374,00 |
| 17.04.2024 | 6,69 | 6,69 | 6,31 | 6,38 | -3,04% | 115.790,00 |
| 16.04.2024 | 6,41 | 6,70 | 6,41 | 6,58 | 0,92% | 98.533,00 |
| 15.04.2024 | 6,48 | 6,75 | 6,43 | 6,52 | 2,19% | 166.520,00 |
| 12.04.2024 | 6,64 | 6,72 | 6,27 | 6,38 | -3,19% | 147.696,00 |
| 11.04.2024 | 6,61 | 6,72 | 6,53 | 6,59 | -0,60% | 23.808,00 |
| 10.04.2024 | 6,67 | 6,88 | 6,58 | 6,63 | -2,36% | 72.371,00 |
| 09.04.2024 | 6,72 | 6,99 | 6,42 | 6,79 | 1,58% | 118.072,00 |
| 08.04.2024 | 7,13 | 7,42 | 6,62 | 6,68 | -7,54% | 91.803,00 |
| 05.04.2024 | 6,86 | 7,27 | 6,75 | 7,23 | 5,39% | 136.570,00 |
| 04.04.2024 | 7,62 | 7,64 | 6,54 | 6,86 | -9,97% | 222.877,00 |
| 03.04.2024 | 7,69 | 7,93 | 7,54 | 7,62 | -1,04% | 195.047,00 |
| 02.04.2024 | 7,50 | 7,70 | 7,41 | 7,70 | 2,87% | 107.076,00 |
| 01.04.2024 | 7,32 | 7,55 | 7,22 | 7,49 | 1,84% | 93.960,00 |
| 28.03.2024 | 7,52 | 7,52 | 7,22 | 7,35 | -1,34% | 68.980,00 |
| 27.03.2024 | 7,54 | 7,65 | 7,12 | 7,45 | -3,50% | 168.078,00 |
| 26.03.2024 | 7,48 | 7,80 | 7,43 | 7,72 | 2,93% | 204.794,00 |
| 25.03.2024 | 6,96 | 7,70 | 6,95 | 7,50 | 7,14% | 810.018,00 |
| 22.03.2024 | 6,96 | 7,09 | 6,90 | 7,00 | 1,01% | 252.547,00 |
| 21.03.2024 | 7,03 | 7,12 | 6,91 | 6,93 | -1,28% | 132.848,00 |
| 20.03.2024 | 7,00 | 7,17 | 6,96 | 7,02 | 0,29% | 90.369,00 |
| 19.03.2024 | 7,06 | 7,15 | 6,90 | 7,00 | -2,10% | 67.657,00 |
| 18.03.2024 | 6,72 | 7,25 | 6,65 | 7,15 | 4,69% | 213.783,00 |
| 15.03.2024 | 6,87 | 6,88 | 6,60 | 6,83 | 1,94% | 107.897,00 |
| 14.03.2024 | 6,92 | 6,98 | 6,60 | 6,70 | -2,47% | 34.721,00 |
| 13.03.2024 | 6,90 | 7,08 | 6,65 | 6,87 | 0,59% | 99.748,00 |
| 12.03.2024 | 6,94 | 6,95 | 6,59 | 6,83 | -1,87% | 101.204,00 |
| 11.03.2024 | 6,73 | 7,37 | 6,69 | 6,96 | 6,10% | 272.653,00 |
| 08.03.2024 | 5,52 | 6,75 | 5,52 | 6,56 | 26,64% | 537.805,00 |
| 07.03.2024 | 5,13 | 5,18 | 5,08 | 5,18 | 1,57% | 12.519,00 |
| 06.03.2024 | 5,16 | 5,23 | 5,10 | 5,10 | -0,78% | 20.875,00 |
| 05.03.2024 | 5,01 | 5,25 | 5,01 | 5,14 | -1,91% | 33.500,00 |
| 04.03.2024 | 5,14 | 5,26 | 5,01 | 5,24 | 3,76% | 37.224,00 |
| 01.03.2024 | 4,90 | 5,32 | 4,82 | 5,05 | 2,02% | 40.799,00 |
| 29.02.2024 | 5,02 | 5,05 | 4,90 | 4,95 | -0,60% | 14.310,00 |
| 28.02.2024 | 4,80 | 5,15 | 4,68 | 4,98 | 6,18% | 42.684,00 |
| 27.02.2024 | 4,60 | 4,88 | 4,60 | 4,69 | 3,76% | 16.968,00 |
| 26.02.2024 | 4,37 | 4,63 | 4,37 | 4,52 | 2,61% | 9.948,00 |
| 23.02.2024 | 4,31 | 4,55 | 4,31 | 4,41 | 2,68% | 16.168,00 |
| 22.02.2024 | 4,42 | 4,51 | 4,18 | 4,29 | -4,45% | 30.542,00 |
| 21.02.2024 | 4,49 | 4,58 | 4,45 | 4,49 | 0,34% | 30.159,00 |
| 20.02.2024 | 4,46 | 4,58 | 4,43 | 4,48 | -1,65% | 27.471,00 |
| 16.02.2024 | 4,61 | 4,64 | 4,53 | 4,55 | -2,36% | 5.360,00 |
| 15.02.2024 | 4,71 | 4,76 | 4,53 | 4,66 | 1,30% | 7.349,00 |
| 14.02.2024 | 4,88 | 4,88 | 4,58 | 4,60 | 0,66% | 13.239,00 |
| 13.02.2024 | 4,68 | 4,76 | 4,57 | 4,57 | -2,35% | 31.897,00 |
| 12.02.2024 | 4,63 | 4,90 | 4,63 | 4,68 | -0,21% | 12.175,00 |
| 09.02.2024 | 4,52 | 4,69 | 4,52 | 4,69 | 4,22% | 6.582,00 |
| 08.02.2024 | 4,52 | 4,60 | 4,50 | 4,50 | -0,22% | 17.997,00 |
| 07.02.2024 | 4,65 | 4,68 | 4,51 | 4,51 | -4,65% | 10.011,00 |
| 06.02.2024 | 4,66 | 4,75 | 4,51 | 4,73 | 3,96% | 26.723,00 |
| 05.02.2024 | 4,54 | 4,61 | 4,50 | 4,55 | -0,44% | 19.373,00 |
| 02.02.2024 | 4,53 | 4,61 | 4,50 | 4,57 | -0,22% | 30.370,00 |
| 01.02.2024 | 4,52 | 4,58 | 4,49 | 4,58 | 0,44% | 14.600,00 |
| 31.01.2024 | 4,63 | 4,89 | 4,47 | 4,56 | -0,44% | 21.575,00 |
| 30.01.2024 | 4,58 | 4,61 | 4,47 | 4,58 | -0,87% | 12.263,00 |
| 29.01.2024 | 4,68 | 4,94 | 4,58 | 4,62 | -1,07% | 14.808,00 |
| 26.01.2024 | 4,69 | 4,69 | 4,55 | 4,67 | -0,43% | 14.976,00 |
| 25.01.2024 | 4,50 | 4,69 | 4,48 | 4,69 | 3,99% | 10.539,00 |
| 24.01.2024 | 4,60 | 4,72 | 4,50 | 4,51 | -1,31% | 19.776,00 |
| 23.01.2024 | 4,40 | 4,71 | 4,40 | 4,57 | 2,93% | 69.388,00 |
| 22.01.2024 | 4,41 | 4,50 | 4,41 | 4,44 | 0,68% | 12.550,00 |
| 19.01.2024 | 4,44 | 4,48 | 4,27 | 4,41 | 0,23% | 11.733,00 |
| 18.01.2024 | 4,40 | 4,48 | 4,40 | 4,40 | 0,00% | 16.284,00 |
| 17.01.2024 | 4,57 | 4,74 | 4,36 | 4,40 | -4,14% | 41.068,00 |
| 16.01.2024 | 4,80 | 4,80 | 4,54 | 4,59 | -3,97% | 9.146,00 |
| 12.01.2024 | 4,63 | 4,79 | 4,50 | 4,78 | 6,22% | 35.673,00 |
| 11.01.2024 | 4,66 | 4,66 | 4,50 | 4,50 | -1,96% | 23.709,00 |
| 10.01.2024 | 4,72 | 4,72 | 4,58 | 4,59 | -1,50% | 11.593,00 |
| 09.01.2024 | 4,65 | 4,71 | 4,61 | 4,66 | -1,06% | 13.145,00 |
| 08.01.2024 | 4,59 | 4,77 | 4,50 | 4,71 | 1,29% | 26.268,00 |
| 05.01.2024 | 4,56 | 4,74 | 4,56 | 4,65 | 1,09% | 34.331,00 |
| 04.01.2024 | 4,50 | 4,67 | 4,36 | 4,60 | 4,55% | 64.393,00 |
| 03.01.2024 | 4,36 | 4,48 | 4,25 | 4,40 | 0,92% | 26.018,00 |
| 02.01.2024 | 4,31 | 4,37 | 4,26 | 4,36 | 0,69% | 18.363,00 |
| 29.12.2023 | 4,34 | 4,49 | 4,26 | 4,33 | -0,23% | 39.763,00 |
| 28.12.2023 | 4,50 | 4,54 | 4,33 | 4,34 | -3,56% | 40.859,00 |
| 27.12.2023 | 4,29 | 4,50 | 4,29 | 4,50 | 4,90% | 43.240,00 |
| 26.12.2023 | 4,27 | 4,29 | 4,20 | 4,29 | 1,18% | 22.102,00 |
| 22.12.2023 | 4,24 | 4,28 | 4,24 | 4,24 | 0,00% | 7.310,00 |
| 21.12.2023 | 4,23 | 4,24 | 4,20 | 4,24 | 0,71% | 5.712,00 |
| 20.12.2023 | 4,24 | 4,28 | 4,20 | 4,21 | 0,00% | 22.275,00 |
| 19.12.2023 | 4,16 | 4,27 | 4,16 | 4,21 | 1,45% | 12.710,00 |
| 18.12.2023 | 4,18 | 4,22 | 4,13 | 4,15 | 0,97% | 9.643,00 |
| 15.12.2023 | 4,22 | 4,25 | 4,10 | 4,11 | -2,43% | 23.057,00 |
| 14.12.2023 | 4,23 | 4,28 | 4,21 | 4,21 | 0,78% | 7.849,00 |
| 13.12.2023 | 4,20 | 4,25 | 4,17 | 4,18 | -0,48% | 13.444,00 |
| 12.12.2023 | 4,31 | 4,31 | 4,17 | 4,20 | -0,24% | 12.922,00 |
| 11.12.2023 | 4,24 | 4,28 | 4,18 | 4,21 | -0,71% | 24.128,00 |
| 08.12.2023 | 4,20 | 4,24 | 4,12 | 4,24 | 1,92% | 14.666,00 |
| 07.12.2023 | 4,22 | 4,29 | 4,15 | 4,16 | 0,24% | 14.500,00 |
| 06.12.2023 | 4,07 | 4,34 | 4,07 | 4,15 | 1,97% | 38.837,00 |
| 05.12.2023 | 4,15 | 4,31 | 4,07 | 4,07 | -2,16% | 34.332,00 |
| 04.12.2023 | 4,50 | 4,50 | 4,11 | 4,16 | -3,93% | 42.591,00 |