Echtzeit-Aktienkurs Gulfport Energy Corp.
Bid:
Ask:
Aktienkurse zur Gulfport Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 156,47 | 170,08 | 156,47 | 164,47 | 1,57% | 348.998,00 |
| 04.04.2025 | 173,66 | 173,66 | 157,83 | 161,93 | -9,50% | 470.542,00 |
| 03.04.2025 | 180,00 | 185,59 | 178,92 | 178,92 | -6,17% | 322.085,00 |
| 02.04.2025 | 185,77 | 191,26 | 185,77 | 190,68 | 0,84% | 200.333,00 |
| 01.04.2025 | 185,50 | 189,55 | 183,26 | 189,09 | 2,69% | 216.278,00 |
| 31.03.2025 | 183,04 | 185,66 | 181,44 | 184,14 | 0,55% | 251.118,00 |
| 28.03.2025 | 183,50 | 185,17 | 180,83 | 183,13 | -0,35% | 140.468,00 |
| 27.03.2025 | 186,55 | 187,49 | 182,65 | 183,78 | -1,41% | 150.680,00 |
| 26.03.2025 | 191,84 | 192,47 | 185,76 | 186,41 | -1,54% | 178.183,00 |
| 25.03.2025 | 187,94 | 190,06 | 184,56 | 189,33 | 0,70% | 249.625,00 |
| 24.03.2025 | 185,64 | 189,89 | 182,57 | 188,01 | 2,41% | 327.983,00 |
| 21.03.2025 | 182,70 | 186,02 | 182,70 | 183,59 | -0,54% | 345.723,00 |
| 20.03.2025 | 183,58 | 187,02 | 183,58 | 184,58 | -0,97% | 171.939,00 |
| 19.03.2025 | 178,71 | 186,84 | 178,71 | 186,39 | 3,72% | 225.833,00 |
| 18.03.2025 | 180,32 | 181,85 | 178,51 | 179,70 | 0,95% | 157.030,00 |
| 17.03.2025 | 172,70 | 179,04 | 172,70 | 178,01 | 2,68% | 168.671,00 |
| 14.03.2025 | 167,31 | 173,94 | 165,93 | 173,36 | 3,50% | 177.537,00 |
| 13.03.2025 | 164,66 | 167,62 | 163,85 | 167,49 | 0,96% | 176.297,00 |
| 12.03.2025 | 166,15 | 167,80 | 163,67 | 165,90 | 0,55% | 199.992,00 |
| 11.03.2025 | 162,28 | 165,51 | 161,12 | 165,00 | 2,96% | 312.802,00 |
| 10.03.2025 | 160,00 | 162,49 | 157,46 | 160,26 | 0,67% | 375.181,00 |
| 07.03.2025 | 162,56 | 164,74 | 157,85 | 159,20 | -1,54% | 296.081,00 |
| 06.03.2025 | 167,52 | 168,89 | 161,44 | 161,69 | -4,71% | 225.328,00 |
| 05.03.2025 | 167,37 | 171,56 | 165,50 | 169,69 | -1,00% | 353.641,00 |
| 04.03.2025 | 164,70 | 172,48 | 162,75 | 171,41 | 2,55% | 457.273,00 |
| 03.03.2025 | 171,29 | 173,41 | 165,81 | 167,15 | -1,56% | 281.127,00 |
| 28.02.2025 | 165,94 | 169,88 | 164,05 | 169,80 | 1,71% | 298.317,00 |
| 27.02.2025 | 171,89 | 171,89 | 164,46 | 166,95 | -2,99% | 324.022,00 |
| 26.02.2025 | 179,06 | 179,40 | 169,63 | 172,09 | -3,31% | 383.503,00 |
| 25.02.2025 | 181,62 | 183,02 | 176,82 | 177,99 | -2,36% | 254.119,00 |
| 24.02.2025 | 184,76 | 184,76 | 179,29 | 182,30 | -1,54% | 334.917,00 |
| 21.02.2025 | 191,57 | 191,60 | 184,46 | 185,15 | -3,20% | 225.190,00 |
| 20.02.2025 | 190,69 | 191,77 | 188,29 | 191,28 | -1,00% | 208.872,00 |
| 19.02.2025 | 188,32 | 196,18 | 185,84 | 193,21 | 4,47% | 324.259,00 |
| 18.02.2025 | 184,97 | 186,66 | 181,01 | 184,94 | 0,61% | 191.708,00 |
| 14.02.2025 | 185,40 | 186,73 | 182,40 | 183,81 | -0,12% | 138.141,00 |
| 13.02.2025 | 181,39 | 184,23 | 179,69 | 184,04 | 2,08% | 172.398,00 |
| 12.02.2025 | 183,52 | 186,34 | 180,29 | 180,29 | -2,40% | 154.348,00 |
| 11.02.2025 | 187,07 | 189,50 | 183,97 | 184,72 | -0,81% | 167.175,00 |
| 10.02.2025 | 183,04 | 187,53 | 181,21 | 186,22 | 3,21% | 189.644,00 |
| 07.02.2025 | 182,12 | 183,08 | 180,33 | 180,42 | -0,61% | 144.654,00 |