Echtzeit-Aktienkurs Gulfport Energy Corp.
Bid:
Ask:
Aktienkurse zur Gulfport Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 184,80 | 185,97 | 180,26 | 181,53 | -1,21% | 156.011,00 |
| 05.02.2025 | 185,55 | 186,45 | 183,56 | 183,75 | -0,61% | 289.901,00 |
| 04.02.2025 | 178,97 | 185,27 | 177,84 | 184,87 | 2,03% | 205.132,00 |
| 03.02.2025 | 180,43 | 182,04 | 179,11 | 181,19 | 1,50% | 166.592,00 |
| 31.01.2025 | 185,07 | 185,08 | 177,87 | 178,51 | -3,03% | 204.594,00 |
| 30.01.2025 | 187,21 | 188,32 | 182,86 | 184,09 | -0,83% | 206.819,00 |
| 29.01.2025 | 180,92 | 185,70 | 180,92 | 185,63 | 2,61% | 239.429,00 |
| 28.01.2025 | 178,66 | 180,90 | 176,61 | 180,90 | 2,32% | 184.434,00 |
| 27.01.2025 | 186,10 | 186,90 | 174,44 | 176,79 | -7,02% | 353.724,00 |
| 24.01.2025 | 191,83 | 192,33 | 188,20 | 190,14 | -1,44% | 169.406,00 |
| 23.01.2025 | 198,00 | 200,52 | 191,77 | 192,91 | -1,69% | 259.215,00 |
| 22.01.2025 | 198,02 | 201,18 | 195,96 | 196,22 | 0,06% | 351.100,00 |
| 21.01.2025 | 194,72 | 197,27 | 192,85 | 196,10 | 0,35% | 343.944,00 |
| 17.01.2025 | 193,28 | 195,42 | 191,89 | 195,42 | 1,05% | 301.793,00 |
| 16.01.2025 | 192,50 | 194,56 | 190,66 | 193,39 | 0,42% | 333.776,00 |
| 15.01.2025 | 192,12 | 194,46 | 191,50 | 192,58 | 0,89% | 398.736,00 |
| 14.01.2025 | 186,76 | 192,80 | 186,76 | 190,89 | 1,52% | 637.222,00 |
| 13.01.2025 | 190,91 | 192,00 | 186,58 | 188,04 | 0,09% | 248.847,00 |
| 10.01.2025 | 191,28 | 191,63 | 187,36 | 187,88 | 0,10% | 319.481,00 |
| 08.01.2025 | 184,24 | 188,76 | 184,00 | 187,70 | 0,88% | 224.511,00 |
| 07.01.2025 | 183,83 | 187,78 | 182,59 | 186,07 | 0,67% | 361.798,00 |
| 06.01.2025 | 192,30 | 192,70 | 184,30 | 184,84 | 0,17% | 261.912,00 |
| 03.01.2025 | 188,22 | 191,05 | 183,18 | 184,53 | 0,34% | 414.161,00 |
| 02.01.2025 | 186,98 | 187,14 | 180,25 | 183,90 | -0,16% | 257.687,00 |
| 31.12.2024 | 181,76 | 185,98 | 180,87 | 184,20 | 1,49% | 462.973,00 |
| 30.12.2024 | 174,92 | 183,11 | 173,48 | 181,50 | 6,62% | 436.759,00 |
| 27.12.2024 | 170,23 | 171,46 | 168,47 | 170,23 | 0,41% | 139.735,00 |
| 26.12.2024 | 169,62 | 170,94 | 167,60 | 169,53 | -0,70% | 258.992,00 |
| 24.12.2024 | 167,88 | 171,32 | 166,55 | 170,72 | 2,63% | 129.357,00 |
| 23.12.2024 | 164,99 | 167,33 | 164,99 | 166,35 | 0,50% | 200.344,00 |
| 20.12.2024 | 164,41 | 168,73 | 164,41 | 165,52 | -0,62% | 465.540,00 |
| 19.12.2024 | 171,98 | 172,03 | 166,43 | 166,56 | -0,43% | 211.696,00 |
| 18.12.2024 | 175,71 | 176,61 | 165,94 | 167,28 | -4,13% | 251.473,00 |
| 17.12.2024 | 173,17 | 175,27 | 171,09 | 174,48 | -0,91% | 256.924,00 |
| 16.12.2024 | 175,91 | 177,94 | 174,39 | 176,09 | 0,05% | 155.174,00 |
| 13.12.2024 | 179,80 | 179,80 | 175,89 | 176,01 | -1,92% | 207.728,00 |
| 12.12.2024 | 178,72 | 182,68 | 177,84 | 179,45 | 0,11% | 209.563,00 |
| 11.12.2024 | 175,01 | 179,25 | 174,76 | 179,25 | 3,39% | 142.992,00 |
| 10.12.2024 | 175,28 | 176,04 | 172,54 | 173,38 | -0,46% | 187.177,00 |
| 09.12.2024 | 177,66 | 178,48 | 174,15 | 174,18 | -0,89% | 137.547,00 |
| 06.12.2024 | 178,83 | 179,52 | 174,97 | 175,74 | -2,44% | 340.863,00 |
| 05.12.2024 | 177,14 | 181,16 | 176,85 | 180,14 | 2,85% | 389.448,00 |
| 04.12.2024 | 174,20 | 175,89 | 171,21 | 175,14 | 0,09% | 265.286,00 |
| 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 |