Echtzeit-Aktienkurs Gulfport Energy Corp.
Bid:
Ask:
Aktienkurse zur Gulfport Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 172,97 | 175,14 | 172,37 | 174,99 | 1,74% | 286.621,00 |
| 02.12.2024 | 175,14 | 175,79 | 171,65 | 172,00 | -2,16% | 191.255,00 |
| 29.11.2024 | 178,93 | 179,00 | 175,69 | 175,80 | -0,81% | 123.370,00 |
| 27.11.2024 | 177,57 | 179,90 | 175,79 | 177,24 | -0,17% | 467.685,00 |
| 26.11.2024 | 175,16 | 179,80 | 175,16 | 177,54 | 0,57% | 288.279,00 |
| 25.11.2024 | 177,00 | 178,44 | 176,38 | 176,53 | -0,14% | 258.061,00 |
| 22.11.2024 | 178,85 | 179,31 | 176,28 | 176,77 | 1,20% | 245.014,00 |
| 20.11.2024 | 168,40 | 175,09 | 168,05 | 174,68 | 4,94% | 386.919,00 |
| 19.11.2024 | 163,20 | 166,46 | 163,20 | 166,45 | 1,33% | 306.680,00 |
| 18.11.2024 | 161,42 | 165,23 | 160,41 | 164,26 | 2,75% | 328.853,00 |
| 15.11.2024 | 160,77 | 160,80 | 158,18 | 159,86 | -0,03% | 180.388,00 |
| 14.11.2024 | 161,64 | 161,80 | 158,97 | 159,91 | -0,78% | 126.943,00 |
| 13.11.2024 | 163,83 | 163,83 | 160,39 | 161,16 | -0,98% | 157.207,00 |
| 12.11.2024 | 164,76 | 166,48 | 162,58 | 162,76 | -0,79% | 254.529,00 |
| 11.11.2024 | 158,24 | 164,13 | 158,24 | 164,05 | 5,95% | 284.917,00 |
| 08.11.2024 | 151,32 | 157,27 | 151,32 | 154,83 | 1,88% | 325.042,00 |
| 07.11.2024 | 154,21 | 155,74 | 151,95 | 151,98 | -1,61% | 291.238,00 |
| 06.11.2024 | 157,01 | 157,19 | 147,76 | 154,47 | 9,91% | 696.120,00 |
| 05.11.2024 | 138,52 | 140,61 | 138,09 | 140,54 | 1,28% | 212.888,00 |
| 04.11.2024 | 137,99 | 140,26 | 136,70 | 138,76 | 0,85% | 160.785,00 |
| 01.11.2024 | 139,95 | 140,74 | 136,45 | 137,59 | -0,61% | 147.170,00 |
| 31.10.2024 | 143,56 | 143,75 | 138,43 | 138,44 | -3,30% | 132.909,00 |
| 30.10.2024 | 142,46 | 144,83 | 142,46 | 143,17 | 0,55% | 87.182,00 |
| 29.10.2024 | 142,16 | 143,39 | 141,45 | 142,38 | -0,34% | 132.836,00 |
| 28.10.2024 | 140,10 | 144,04 | 140,10 | 142,86 | -0,58% | 134.447,00 |
| 25.10.2024 | 146,31 | 146,78 | 141,73 | 143,69 | -1,03% | 313.349,00 |
| 24.10.2024 | 145,69 | 146,40 | 143,60 | 145,18 | 0,35% | 153.823,00 |
| 23.10.2024 | 142,52 | 144,79 | 142,21 | 144,67 | 1,47% | 155.718,00 |
| 22.10.2024 | 145,31 | 146,05 | 142,55 | 142,57 | -1,74% | 118.897,00 |
| 21.10.2024 | 147,96 | 147,96 | 144,21 | 145,09 | -0,95% | 385.117,00 |
| 18.10.2024 | 147,24 | 147,24 | 143,33 | 146,48 | -0,79% | 181.300,00 |
| 17.10.2024 | 146,99 | 148,27 | 146,62 | 147,65 | 0,69% | 141.148,00 |
| 16.10.2024 | 145,93 | 147,19 | 145,42 | 146,64 | 1,32% | 158.964,00 |
| 15.10.2024 | 144,99 | 146,86 | 142,57 | 144,73 | -1,96% | 211.768,00 |
| 14.10.2024 | 147,90 | 148,93 | 147,52 | 147,62 | -1,55% | 115.436,00 |
| 11.10.2024 | 149,55 | 151,95 | 149,55 | 149,95 | 0,31% | 185.875,00 |
| 10.10.2024 | 149,08 | 150,04 | 147,81 | 149,48 | 1,04% | 170.705,00 |
| 09.10.2024 | 146,81 | 149,00 | 145,47 | 147,94 | 0,28% | 227.283,00 |
| 08.10.2024 | 149,34 | 149,34 | 146,74 | 147,53 | -1,63% | 166.832,00 |
| 07.10.2024 | 150,11 | 150,62 | 148,52 | 149,98 | -0,62% | 217.770,00 |
| 04.10.2024 | 152,19 | 153,05 | 146,50 | 150,91 | -0,45% | 533.568,00 |
| 03.10.2024 | 150,36 | 152,58 | 149,03 | 151,59 | 1,26% | 179.834,00 |
| 02.10.2024 | 152,48 | 152,64 | 148,65 | 149,70 | 0,03% | 199.024,00 |
| 01.10.2024 | 149,87 | 152,15 | 148,96 | 149,65 | -1,12% | 185.918,00 |
| 30.09.2024 | 148,97 | 153,37 | 148,97 | 151,35 | -0,39% | 211.109,00 |
| 27.09.2024 | 146,62 | 153,68 | 146,62 | 151,94 | 4,38% | 243.176,00 |
| 26.09.2024 | 145,06 | 147,23 | 144,33 | 145,56 | -0,93% | 193.473,00 |
| 25.09.2024 | 149,63 | 150,26 | 146,48 | 146,93 | -1,98% | 178.543,00 |
| 24.09.2024 | 151,27 | 152,90 | 149,20 | 149,90 | -0,73% | 222.623,00 |
| 23.09.2024 | 149,61 | 153,57 | 149,61 | 151,00 | 1,39% | 192.621,00 |
| 20.09.2024 | 149,27 | 149,93 | 147,64 | 148,93 | -0,17% | 606.984,00 |
| 19.09.2024 | 150,85 | 151,40 | 149,16 | 149,19 | 0,81% | 151.396,00 |
| 18.09.2024 | 147,25 | 149,99 | 145,85 | 147,99 | 0,67% | 176.971,00 |
| 17.09.2024 | 147,70 | 149,25 | 146,63 | 147,00 | -0,01% | 231.270,00 |
| 16.09.2024 | 144,15 | 147,11 | 142,76 | 147,01 | 2,78% | 234.954,00 |
| 13.09.2024 | 144,24 | 145,02 | 142,76 | 143,04 | 0,16% | 233.158,00 |
| 12.09.2024 | 143,60 | 144,89 | 141,23 | 142,81 | -0,65% | 369.205,00 |
| 11.09.2024 | 140,06 | 144,04 | 138,68 | 143,75 | 3,01% | 191.788,00 |
| 10.09.2024 | 138,23 | 140,47 | 135,84 | 139,55 | 1,07% | 374.465,00 |
| 09.09.2024 | 137,88 | 140,28 | 137,76 | 138,07 | 0,23% | 354.713,00 |
| 06.09.2024 | 138,75 | 139,56 | 136,76 | 137,76 | -0,89% | 283.265,00 |
| 05.09.2024 | 139,63 | 139,70 | 137,31 | 139,00 | 0,43% | 207.446,00 |
| 04.09.2024 | 139,37 | 141,07 | 137,85 | 138,41 | -0,82% | 195.242,00 |
| 03.09.2024 | 142,65 | 142,65 | 136,61 | 139,55 | -3,80% | 206.955,00 |
| 30.08.2024 | 143,81 | 145,54 | 142,27 | 145,06 | 0,12% | 144.309,00 |
| 29.08.2024 | 142,19 | 145,85 | 141,82 | 144,88 | 2,14% | 130.635,00 |
| 28.08.2024 | 141,12 | 142,11 | 139,32 | 141,85 | -0,11% | 130.650,00 |
| 27.08.2024 | 141,60 | 143,84 | 140,58 | 142,01 | 0,13% | 186.734,00 |
| 26.08.2024 | 143,71 | 145,00 | 141,21 | 141,82 | -0,32% | 144.319,00 |
| 23.08.2024 | 142,50 | 143,88 | 141,48 | 142,27 | 1,00% | 205.047,00 |
| 22.08.2024 | 142,53 | 142,53 | 140,58 | 140,86 | -1,07% | 116.028,00 |
| 21.08.2024 | 143,05 | 144,00 | 140,98 | 142,38 | 0,55% | 121.713,00 |
| 20.08.2024 | 144,65 | 144,65 | 139,86 | 141,60 | -2,24% | 157.261,00 |
| 19.08.2024 | 143,34 | 146,10 | 143,34 | 144,85 | 1,28% | 103.472,00 |
| 16.08.2024 | 144,00 | 144,95 | 142,35 | 143,02 | -1,21% | 175.918,00 |
| 15.08.2024 | 142,00 | 145,83 | 141,62 | 144,77 | 2,13% | 198.333,00 |
| 14.08.2024 | 140,49 | 142,38 | 139,54 | 141,75 | 0,76% | 163.877,00 |
| 13.08.2024 | 141,77 | 141,77 | 139,25 | 140,68 | -1,23% | 136.140,00 |
| 12.08.2024 | 139,52 | 144,13 | 139,45 | 142,43 | 3,11% | 257.466,00 |
| 09.08.2024 | 137,28 | 139,48 | 135,49 | 138,14 | 0,62% | 278.817,00 |
| 08.08.2024 | 135,22 | 138,85 | 134,35 | 137,29 | 2,61% | 335.725,00 |
| 07.08.2024 | 134,00 | 147,32 | 133,14 | 133,80 | -0,83% | 479.942,00 |
| 06.08.2024 | 134,37 | 137,37 | 134,37 | 134,92 | 0,51% | 285.557,00 |
| 05.08.2024 | 134,66 | 136,79 | 130,02 | 134,24 | -1,21% | 253.808,00 |
| 02.08.2024 | 139,97 | 139,97 | 135,57 | 135,88 | -5,16% | 283.313,00 |
| 01.08.2024 | 147,59 | 148,97 | 141,52 | 143,27 | -2,68% | 208.276,00 |
| 31.07.2024 | 151,03 | 152,50 | 146,90 | 147,21 | -0,73% | 208.589,00 |
| 30.07.2024 | 148,80 | 149,73 | 147,36 | 148,29 | -0,64% | 228.781,00 |
| 29.07.2024 | 150,00 | 150,40 | 146,77 | 149,25 | -0,01% | 151.309,00 |
| 26.07.2024 | 149,40 | 150,49 | 148,16 | 149,26 | 0,52% | 186.656,00 |
| 25.07.2024 | 153,01 | 153,23 | 148,29 | 148,49 | -2,81% | 297.114,00 |
| 24.07.2024 | 158,96 | 159,18 | 151,97 | 152,78 | -3,79% | 285.797,00 |
| 23.07.2024 | 158,26 | 160,97 | 157,47 | 158,80 | -0,09% | 245.741,00 |
| 22.07.2024 | 157,89 | 160,31 | 156,96 | 158,95 | 0,65% | 143.020,00 |
| 19.07.2024 | 154,12 | 158,08 | 152,04 | 157,92 | 2,11% | 188.330,00 |
| 18.07.2024 | 156,00 | 157,09 | 152,64 | 154,65 | -0,64% | 217.902,00 |
| 17.07.2024 | 162,53 | 162,54 | 155,44 | 155,65 | -3,69% | 368.608,00 |
| 16.07.2024 | 159,56 | 162,39 | 158,50 | 161,62 | 1,55% | 273.281,00 |
| 15.07.2024 | 160,65 | 163,22 | 158,82 | 159,15 | -0,66% | 249.031,00 |
| 12.07.2024 | 157,61 | 161,19 | 157,61 | 160,21 | 2,98% | 250.379,00 |