Echtzeit-Aktienkurs Gulfport Energy Corp.
Bid:
Ask:
Aktienkurse zur Gulfport Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 217,20 | 220,83 | 215,04 | 216,42 | 0,78% | 253.056,00 |
| 26.03.2026 | 214,99 | 218,32 | 212,76 | 214,75 | 0,84% | 207.819,00 |
| 25.03.2026 | 209,63 | 213,05 | 207,12 | 212,96 | 1,76% | 184.004,00 |
| 24.03.2026 | 208,94 | 215,00 | 206,86 | 209,27 | 0,89% | 304.742,00 |
| 23.03.2026 | 203,02 | 210,21 | 199,99 | 207,42 | 1,22% | 539.854,00 |
| 20.03.2026 | 205,65 | 210,02 | 202,52 | 204,92 | 0,52% | 838.491,00 |
| 19.03.2026 | 200,31 | 211,64 | 200,15 | 203,87 | 3,29% | 446.255,00 |
| 18.03.2026 | 199,22 | 201,28 | 193,75 | 197,38 | -1,17% | 210.927,00 |
| 17.03.2026 | 203,35 | 205,11 | 199,44 | 199,72 | -0,02% | 276.055,00 |
| 16.03.2026 | 196,80 | 203,54 | 196,05 | 199,76 | 1,59% | 375.678,00 |
| 13.03.2026 | 193,91 | 199,61 | 193,91 | 196,64 | 0,32% | 324.530,00 |
| 12.03.2026 | 197,25 | 199,71 | 194,47 | 196,01 | 0,13% | 383.241,00 |
| 11.03.2026 | 191,80 | 197,30 | 190,73 | 195,75 | 2,99% | 342.104,00 |
| 10.03.2026 | 196,48 | 198,64 | 190,00 | 190,06 | -3,55% | 331.802,00 |
| 09.03.2026 | 205,00 | 210,41 | 194,64 | 197,06 | -6,81% | 688.480,00 |
| 06.03.2026 | 215,00 | 218,98 | 209,20 | 211,45 | 0,47% | 377.385,00 |
| 05.03.2026 | 208,82 | 216,02 | 207,93 | 210,47 | 0,33% | 371.605,00 |
| 04.03.2026 | 207,00 | 212,71 | 204,79 | 209,78 | -0,49% | 319.774,00 |
| 03.03.2026 | 208,60 | 212,20 | 201,71 | 210,82 | 0,81% | 759.100,00 |
| 02.03.2026 | 214,74 | 214,74 | 207,30 | 209,13 | 0,23% | 383.308,00 |
| 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 | 4,55% | 337.787,00 |
| 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 | 174,16 | 178,64 | 173,50 | 176,58 | -0,47% | 432.916,00 |
| 13.01.2026 | 180,00 | 181,84 | 176,43 | 177,42 | 0,17% | 284.295,00 |
| 12.01.2026 | 173,66 | 179,69 | 172,00 | 177,12 | 1,76% | 377.256,00 |
| 09.01.2026 | 179,22 | 182,05 | 173,43 | 174,05 | -3,03% | 277.872,00 |
| 08.01.2026 | 184,97 | 187,12 | 179,28 | 179,49 | -3,48% | 421.758,00 |
| 07.01.2026 | 187,00 | 188,04 | 183,39 | 185,97 | 0,38% | 152.215,00 |
| 06.01.2026 | 184,23 | 188,70 | 184,23 | 185,26 | -1,38% | 281.709,00 |
| 05.01.2026 | 203,63 | 204,60 | 187,50 | 187,85 | -8,88% | 900.258,00 |
| 02.01.2026 | 208,08 | 208,08 | 200,91 | 206,16 | -0,88% | 159.229,00 |
| 31.12.2025 | 211,03 | 211,03 | 206,87 | 207,99 | -2,38% | 102.485,00 |
| 30.12.2025 | 217,17 | 217,17 | 212,92 | 213,07 | -0,69% | 140.774,00 |
| 29.12.2025 | 210,93 | 214,80 | 210,93 | 214,55 | 2,08% | 201.747,00 |
| 26.12.2025 | 208,61 | 210,31 | 207,30 | 210,18 | 1,42% | 139.478,00 |
| 24.12.2025 | 206,25 | 207,56 | 205,91 | 207,23 | -0,36% | 85.604,00 |
| 23.12.2025 | 203,15 | 209,94 | 203,15 | 207,98 | 3,09% | 136.807,00 |
| 22.12.2025 | 199,81 | 202,99 | 199,81 | 201,75 | 0,24% | 222.308,00 |
| 19.12.2025 | 199,71 | 202,43 | 199,42 | 201,26 | 0,97% | 393.222,00 |
| 18.12.2025 | 202,19 | 204,23 | 198,83 | 199,32 | -1,25% | 172.391,00 |
| 17.12.2025 | 202,07 | 203,61 | 200,01 | 201,85 | 1,04% | 178.021,00 |
| 16.12.2025 | 201,66 | 204,21 | 198,67 | 199,77 | -2,31% | 218.116,00 |
| 15.12.2025 | 207,65 | 208,88 | 202,24 | 204,49 | -1,73% | 145.269,00 |
| 12.12.2025 | 205,30 | 208,71 | 205,02 | 208,08 | 1,51% | 198.686,00 |
| 11.12.2025 | 204,79 | 208,28 | 203,00 | 204,99 | -0,97% | 233.280,00 |
| 10.12.2025 | 209,12 | 209,20 | 203,53 | 206,99 | -0,98% | 257.263,00 |
| 09.12.2025 | 207,81 | 210,11 | 206,74 | 209,04 | 0,37% | 297.961,00 |
| 08.12.2025 | 217,02 | 218,13 | 206,66 | 208,26 | -3,84% | 349.936,00 |
| 05.12.2025 | 218,28 | 222,87 | 216,51 | 216,57 | -0,03% | 246.531,00 |
| 04.12.2025 | 219,72 | 219,72 | 215,34 | 216,64 | -0,47% | 215.440,00 |
| 03.12.2025 | 215,33 | 218,00 | 213,50 | 217,67 | 2,33% | 307.088,00 |
| 02.12.2025 | 220,60 | 222,96 | 212,34 | 212,71 | -4,09% | 233.353,00 |
| 01.12.2025 | 222,49 | 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 | 206,25 | 212,58 | 206,25 | 211,98 | 1,53% | 205.052,00 |
| 24.11.2025 | 203,23 | 210,18 | 201,24 | 208,79 | 2,01% | 211.978,00 |
| 21.11.2025 | 204,64 | 206,97 | 202,28 | 204,68 | 0,59% | 226.462,00 |
| 20.11.2025 | 213,00 | 215,00 | 203,33 | 203,47 | -4,05% | 282.168,00 |
| 19.11.2025 | 211,44 | 212,39 | 208,12 | 212,06 | 0,29% | 306.723,00 |
| 18.11.2025 | 209,83 | 214,91 | 206,58 | 211,44 | 0,57% | 227.896,00 |
| 17.11.2025 | 210,35 | 212,68 | 208,00 | 210,24 | -0,08% | 294.911,00 |
| 14.11.2025 | 213,17 | 213,43 | 204,23 | 210,41 | -0,39% | 242.898,00 |
| 13.11.2025 | 212,27 | 214,15 | 209,47 | 211,24 | -0,15% | 259.989,00 |
| 12.11.2025 | 209,65 | 215,57 | 209,65 | 211,56 | -0,15% | 469.342,00 |
| 11.11.2025 | 206,14 | 212,95 | 206,14 | 211,88 | 2,83% | 293.475,00 |
| 10.11.2025 | 204,34 | 207,63 | 201,90 | 206,04 | 2,05% | 241.087,00 |
| 07.11.2025 | 195,73 | 203,61 | 194,80 | 201,91 | 2,87% | 256.344,00 |
| 06.11.2025 | 197,39 | 200,41 | 194,40 | 196,27 | -0,32% | 212.948,00 |
| 05.11.2025 | 194,33 | 204,06 | 194,33 | 196,90 | 0,19% | 454.970,00 |
| 04.11.2025 | 190,69 | 197,52 | 188,20 | 196,52 | 0,80% | 294.929,00 |
| 03.11.2025 | 186,69 | 196,65 | 185,02 | 194,96 | 4,81% | 327.218,00 |