Echtzeit-Aktienkurs Gulfport Energy Corp.
Bid:
Ask:
Aktienkurse zur Gulfport Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 175,76 | 176,02 | 173,66 | 174,03 | -1,42% | 233.293,00 |
| 28.08.2025 | 171,41 | 176,54 | 170,27 | 176,54 | 2,29% | 223.534,00 |
| 27.08.2025 | 174,38 | 176,26 | 172,49 | 172,59 | -0,32% | 168.084,00 |
| 26.08.2025 | 168,83 | 173,25 | 167,75 | 173,15 | 3,24% | 227.350,00 |
| 25.08.2025 | 168,35 | 169,79 | 167,02 | 167,72 | -0,70% | 136.294,00 |
| 22.08.2025 | 167,98 | 170,61 | 167,98 | 168,91 | 0,28% | 245.232,00 |
| 21.08.2025 | 166,80 | 169,25 | 165,50 | 168,44 | 1,13% | 308.393,00 |
| 20.08.2025 | 163,15 | 166,57 | 162,98 | 166,55 | 1,68% | 269.310,00 |
| 19.08.2025 | 162,37 | 164,66 | 161,60 | 163,80 | -0,15% | 175.374,00 |
| 18.08.2025 | 166,80 | 167,00 | 160,95 | 164,04 | -2,11% | 473.290,00 |
| 15.08.2025 | 167,76 | 169,80 | 166,63 | 167,57 | 0,16% | 185.591,00 |
| 14.08.2025 | 168,95 | 170,16 | 165,60 | 167,31 | -0,71% | 153.243,00 |
| 13.08.2025 | 168,32 | 169,14 | 165,56 | 168,51 | 1,42% | 193.861,00 |
| 12.08.2025 | 166,45 | 167,21 | 164,00 | 166,15 | -0,16% | 197.639,00 |
| 11.08.2025 | 167,58 | 168,65 | 165,00 | 166,42 | -0,12% | 184.227,00 |
| 08.08.2025 | 169,78 | 170,69 | 165,48 | 166,62 | -1,24% | 241.187,00 |
| 07.08.2025 | 174,35 | 176,00 | 168,15 | 168,72 | -1,94% | 386.163,00 |
| 06.08.2025 | 172,68 | 176,66 | 169,77 | 172,06 | 1,63% | 496.754,00 |
| 05.08.2025 | 164,27 | 170,15 | 163,20 | 169,30 | 1,47% | 253.301,00 |
| 04.08.2025 | 167,89 | 168,44 | 165,53 | 166,85 | -0,80% | 299.507,00 |
| 01.08.2025 | 173,28 | 174,34 | 166,42 | 168,20 | -3,41% | 210.080,00 |
| 31.07.2025 | 173,68 | 177,40 | 172,32 | 174,13 | -0,13% | 229.083,00 |
| 30.07.2025 | 170,00 | 176,35 | 170,00 | 174,36 | 1,23% | 324.415,00 |
| 29.07.2025 | 170,76 | 173,24 | 170,22 | 172,24 | 2,18% | 170.124,00 |
| 28.07.2025 | 168,72 | 170,00 | 165,45 | 168,56 | 0,14% | 179.495,00 |
| 25.07.2025 | 174,12 | 174,12 | 167,69 | 168,33 | -2,90% | 164.694,00 |
| 24.07.2025 | 170,74 | 174,78 | 169,22 | 173,35 | 2,57% | 252.680,00 |
| 23.07.2025 | 168,57 | 169,09 | 165,59 | 169,01 | -1,01% | 300.985,00 |
| 22.07.2025 | 167,15 | 173,14 | 167,15 | 170,73 | 1,37% | 304.661,00 |
| 21.07.2025 | 186,64 | 186,64 | 168,39 | 168,42 | -10,00% | 411.607,00 |
| 18.07.2025 | 188,41 | 190,21 | 184,89 | 187,13 | -0,49% | 173.036,00 |
| 17.07.2025 | 186,69 | 190,12 | 186,32 | 188,06 | 0,34% | 274.521,00 |
| 16.07.2025 | 189,21 | 194,35 | 187,42 | 187,43 | -0,96% | 222.692,00 |
| 15.07.2025 | 187,70 | 190,27 | 184,90 | 189,25 | -0,09% | 431.290,00 |
| 14.07.2025 | 185,15 | 190,14 | 184,45 | 189,42 | 2,69% | 206.211,00 |
| 11.07.2025 | 178,13 | 185,60 | 177,38 | 184,45 | 4,84% | 322.052,00 |
| 10.07.2025 | 175,20 | 175,93 | 170,24 | 175,93 | 0,49% | 329.334,00 |
| 09.07.2025 | 181,00 | 182,86 | 174,42 | 175,07 | -4,09% | 441.551,00 |
| 08.07.2025 | 184,00 | 184,48 | 180,21 | 182,53 | -0,33% | 263.517,00 |
| 07.07.2025 | 187,52 | 187,52 | 181,85 | 183,13 | -1,51% | 170.307,00 |
| 03.07.2025 | 187,49 | 189,94 | 184,85 | 185,93 | 0,04% | 149.142,00 |
| 02.07.2025 | 191,33 | 194,19 | 184,13 | 185,86 | -2,65% | 358.473,00 |
| 01.07.2025 | 200,50 | 201,05 | 190,68 | 190,92 | -5,10% | 325.987,00 |
| 30.06.2025 | 203,64 | 204,99 | 200,22 | 201,17 | -1,68% | 358.204,00 |
| 27.06.2025 | 204,81 | 206,12 | 199,69 | 204,60 | -0,32% | 863.913,00 |
| 26.06.2025 | 203,37 | 206,29 | 202,50 | 205,25 | 1,70% | 317.151,00 |
| 25.06.2025 | 204,71 | 205,80 | 201,02 | 201,82 | -1,75% | 251.607,00 |
| 24.06.2025 | 200,12 | 206,31 | 200,07 | 205,41 | 1,79% | 288.789,00 |
| 23.06.2025 | 207,45 | 210,29 | 201,33 | 201,79 | -2,31% | 181.854,00 |
| 20.06.2025 | 208,64 | 210,32 | 204,36 | 206,57 | 0,52% | 292.167,00 |
| 18.06.2025 | 202,33 | 205,74 | 199,53 | 205,50 | 2,79% | 321.071,00 |
| 17.06.2025 | 198,12 | 200,30 | 197,16 | 199,93 | 0,92% | 295.201,00 |
| 16.06.2025 | 196,00 | 200,07 | 195,42 | 198,10 | 1,12% | 152.738,00 |
| 13.06.2025 | 195,43 | 196,83 | 191,08 | 195,91 | 1,62% | 175.836,00 |
| 12.06.2025 | 187,96 | 192,92 | 187,40 | 192,79 | 2,29% | 128.042,00 |
| 11.06.2025 | 186,82 | 190,37 | 186,49 | 188,48 | 1,51% | 150.925,00 |
| 10.06.2025 | 189,53 | 191,23 | 185,48 | 185,67 | -1,31% | 192.572,00 |
| 09.06.2025 | 191,09 | 191,09 | 186,90 | 188,13 | -1,51% | 191.707,00 |
| 06.06.2025 | 191,02 | 191,91 | 189,33 | 191,02 | 1,31% | 121.105,00 |
| 05.06.2025 | 190,98 | 190,98 | 188,02 | 188,55 | -1,05% | 170.771,00 |
| 04.06.2025 | 196,19 | 196,20 | 189,66 | 190,55 | -3,24% | 125.901,00 |
| 03.06.2025 | 196,68 | 198,36 | 195,74 | 196,94 | 0,54% | 165.840,00 |
| 02.06.2025 | 195,77 | 196,03 | 190,96 | 195,89 | 2,29% | 130.879,00 |
| 30.05.2025 | 191,04 | 192,97 | 190,24 | 191,50 | -1,40% | 187.358,00 |
| 29.05.2025 | 195,63 | 195,63 | 192,97 | 194,21 | -0,25% | 175.719,00 |
| 28.05.2025 | 198,22 | 198,30 | 194,70 | 194,70 | -1,64% | 166.093,00 |
| 27.05.2025 | 197,94 | 198,89 | 192,36 | 197,94 | 1,67% | 204.970,00 |
| 23.05.2025 | 192,29 | 195,52 | 191,49 | 194,68 | 1,13% | 157.285,00 |
| 22.05.2025 | 192,49 | 194,29 | 190,31 | 192,50 | -0,32% | 145.198,00 |
| 21.05.2025 | 194,61 | 195,65 | 192,87 | 193,12 | -0,92% | 142.579,00 |
| 20.05.2025 | 196,52 | 197,08 | 194,11 | 194,92 | 0,19% | 147.868,00 |
| 19.05.2025 | 194,78 | 195,71 | 192,91 | 194,55 | -0,89% | 246.609,00 |
| 16.05.2025 | 197,00 | 197,37 | 195,03 | 196,30 | -0,27% | 142.634,00 |
| 15.05.2025 | 194,81 | 198,49 | 194,80 | 196,83 | -0,01% | 233.647,00 |
| 14.05.2025 | 194,39 | 200,75 | 188,67 | 196,85 | -0,69% | 461.975,00 |
| 13.05.2025 | 195,00 | 199,55 | 194,70 | 198,21 | 2,91% | 262.478,00 |
| 12.05.2025 | 198,92 | 198,92 | 192,61 | 192,61 | 0,21% | 201.637,00 |
| 09.05.2025 | 190,07 | 193,31 | 188,54 | 192,20 | 2,11% | 194.448,00 |
| 08.05.2025 | 189,89 | 192,40 | 188,13 | 188,22 | -0,66% | 313.491,00 |
| 07.05.2025 | 178,01 | 190,32 | 178,01 | 189,47 | 3,98% | 357.518,00 |
| 06.05.2025 | 180,76 | 183,83 | 178,49 | 182,21 | 0,40% | 496.095,00 |
| 05.05.2025 | 177,94 | 184,48 | 177,11 | 181,49 | 0,95% | 274.935,00 |
| 02.05.2025 | 176,06 | 180,12 | 173,07 | 179,79 | 3,21% | 207.445,00 |
| 01.05.2025 | 170,78 | 176,23 | 170,78 | 174,20 | 0,99% | 241.537,00 |
| 30.04.2025 | 173,26 | 174,98 | 171,04 | 172,50 | -2,67% | 236.637,00 |
| 29.04.2025 | 176,23 | 178,97 | 172,20 | 177,23 | -0,68% | 117.251,00 |
| 28.04.2025 | 174,21 | 178,91 | 174,21 | 178,44 | 1,97% | 175.412,00 |
| 25.04.2025 | 169,81 | 175,00 | 169,81 | 175,00 | 2,13% | 81.006,00 |
| 24.04.2025 | 171,12 | 174,92 | 171,12 | 171,35 | 0,14% | 147.398,00 |
| 23.04.2025 | 172,80 | 177,18 | 170,31 | 171,11 | -0,30% | 200.192,00 |
| 22.04.2025 | 170,12 | 174,57 | 168,69 | 171,62 | 3,71% | 269.276,00 |
| 21.04.2025 | 169,70 | 173,06 | 163,27 | 165,48 | -4,16% | 108.086,00 |
| 17.04.2025 | 170,87 | 175,60 | 170,87 | 172,67 | 1,57% | 150.070,00 |
| 16.04.2025 | 167,05 | 171,83 | 167,05 | 170,00 | 2,22% | 244.465,00 |
| 15.04.2025 | 165,17 | 167,67 | 164,82 | 166,31 | 0,11% | 174.646,00 |
| 14.04.2025 | 171,76 | 172,53 | 164,65 | 166,13 | -1,01% | 350.376,00 |
| 11.04.2025 | 161,40 | 168,09 | 156,94 | 167,82 | 4,42% | 241.474,00 |
| 10.04.2025 | 163,56 | 163,56 | 157,29 | 160,72 | -5,36% | 224.760,00 |
| 09.04.2025 | 154,35 | 172,36 | 153,27 | 169,83 | 7,07% | 338.364,00 |
| 08.04.2025 | 172,29 | 173,19 | 157,08 | 158,62 | -3,56% | 293.731,00 |