Echtzeit-Aktienkurs Gulfport Energy Corp.
Bid:
Ask:
Aktienkurse zur Gulfport Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 182,27 | 183,09 | 178,31 | 179,05 | -2,76% | 309.017,00 |
| 20.05.2026 | 187,12 | 188,26 | 182,95 | 184,14 | -1,75% | 333.318,00 |
| 19.05.2026 | 186,31 | 188,82 | 184,74 | 187,42 | 1,54% | 441.353,00 |
| 18.05.2026 | 181,08 | 187,34 | 180,00 | 184,58 | 0,98% | 218.395,00 |
| 15.05.2026 | 183,34 | 185,00 | 181,78 | 182,78 | 0,53% | 188.263,00 |
| 14.05.2026 | 178,11 | 183,12 | 178,11 | 181,81 | 1,51% | 246.972,00 |
| 13.05.2026 | 179,20 | 180,80 | 175,62 | 179,10 | -0,66% | 259.818,00 |
| 12.05.2026 | 181,47 | 181,62 | 178,19 | 180,29 | 0,04% | 349.423,00 |
| 11.05.2026 | 180,90 | 183,04 | 178,57 | 180,22 | 1,09% | 375.691,00 |
| 08.05.2026 | 178,75 | 182,19 | 178,15 | 178,28 | -0,29% | 352.604,00 |
| 07.05.2026 | 180,00 | 181,99 | 175,49 | 178,80 | -0,91% | 557.769,00 |
| 06.05.2026 | 189,37 | 192,30 | 180,30 | 180,44 | -7,58% | 527.310,00 |
| 05.05.2026 | 193,40 | 197,61 | 191,44 | 195,23 | 0,24% | 386.021,00 |
| 04.05.2026 | 190,53 | 196,32 | 186,78 | 194,76 | 2,56% | 312.996,00 |
| 01.05.2026 | 192,51 | 192,51 | 187,27 | 189,90 | -1,37% | 232.160,00 |
| 30.04.2026 | 190,01 | 194,41 | 190,01 | 192,54 | -0,05% | 190.476,00 |
| 29.04.2026 | 192,45 | 195,74 | 189,78 | 192,63 | 0,56% | 330.974,00 |
| 28.04.2026 | 192,68 | 192,86 | 189,85 | 191,55 | 1,83% | 204.651,00 |
| 27.04.2026 | 191,80 | 194,24 | 186,52 | 188,11 | 0,27% | 234.148,00 |
| 24.04.2026 | 188,27 | 189,20 | 184,65 | 187,60 | -0,56% | 267.164,00 |
| 23.04.2026 | 190,00 | 192,13 | 188,52 | 188,65 | -0,64% | 312.189,00 |
| 22.04.2026 | 187,45 | 189,87 | 185,10 | 189,87 | 2,63% | 455.103,00 |
| 21.04.2026 | 191,00 | 191,00 | 182,59 | 185,01 | -2,56% | 566.544,00 |
| 20.04.2026 | 196,38 | 197,26 | 189,16 | 189,87 | -1,87% | 432.803,00 |
| 17.04.2026 | 187,42 | 193,48 | 186,47 | 193,48 | 0,13% | 342.473,00 |
| 16.04.2026 | 191,28 | 195,48 | 190,55 | 193,23 | 0,65% | 362.054,00 |
| 15.04.2026 | 188,85 | 192,88 | 188,70 | 191,99 | 0,52% | 239.523,00 |
| 14.04.2026 | 195,75 | 197,93 | 189,63 | 191,00 | -3,54% | 283.415,00 |
| 13.04.2026 | 206,06 | 208,29 | 196,57 | 198,00 | -2,75% | 297.344,00 |
| 10.04.2026 | 200,51 | 204,01 | 198,67 | 203,59 | 0,13% | 144.869,00 |
| 09.04.2026 | 202,52 | 207,14 | 201,37 | 203,33 | 0,51% | 256.509,00 |
| 08.04.2026 | 199,47 | 202,89 | 195,30 | 202,29 | -2,63% | 228.872,00 |
| 07.04.2026 | 207,20 | 210,82 | 205,67 | 207,76 | 0,95% | 185.480,00 |
| 06.04.2026 | 207,05 | 210,08 | 203,18 | 205,80 | -0,58% | 383.720,00 |
| 02.04.2026 | 213,40 | 215,45 | 205,55 | 207,00 | -1,19% | 336.894,00 |
| 01.04.2026 | 208,83 | 211,19 | 203,25 | 209,49 | -0,98% | 455.329,00 |
| 31.03.2026 | 213,78 | 219,79 | 207,33 | 211,57 | -1,53% | 290.936,00 |
| 30.03.2026 | 218,50 | 218,50 | 209,56 | 214,85 | -0,73% | 235.743,00 |
| 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 |