Deutsche Märkte schließen in 43 Minuten

Gulfport Energy Corporation (GPOR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
80,95+0,97 (+1,21%)
Ab 10:42AM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Sept. 202180,2681,7078,5280,9580,9513.494
23. Sept. 202177,0287,2677,0279,9879,98182.800
22. Sept. 202179,2979,8477,2178,0078,0032.700
21. Sept. 202179,2080,7578,5678,5978,59128.100
20. Sept. 202177,9479,7476,3278,2778,27130.200
17. Sept. 202180,0081,9378,5778,5778,57923.800
16. Sept. 202176,9079,9876,6879,9779,97311.800
15. Sept. 202174,4178,1474,3576,7276,72306.700
14. Sept. 202172,5073,5671,5273,0473,04105.100
13. Sept. 202171,0973,0271,0972,1772,17102.900
10. Sept. 202172,0072,0070,5371,2771,2754.200
09. Sept. 202171,6272,5071,1771,7671,7655.100
08. Sept. 202172,0472,8670,8371,7471,7472.500
07. Sept. 202170,3972,3870,3871,7171,71181.900
03. Sept. 202169,3870,2069,2769,9269,9238.600
02. Sept. 202168,1270,1368,0569,0069,0049.600
01. Sept. 202166,6567,9566,2167,9467,9444.500
31. Aug. 202166,2868,0166,0066,8666,8642.400
30. Aug. 202167,0067,4766,1066,1566,1518.000
27. Aug. 202165,2467,5065,2467,3167,3173.100
26. Aug. 202164,8165,4764,4364,9964,9915.900
25. Aug. 202164,9866,6564,7565,2565,2522.600
24. Aug. 202165,2665,6564,2065,2165,2112.700
23. Aug. 202165,1665,2964,3064,8564,8518.800
20. Aug. 202164,2465,5564,2464,4264,4219.600
19. Aug. 202164,0065,8464,0064,7664,7623.700
18. Aug. 202164,0065,4464,0064,6464,6437.000
17. Aug. 202164,3565,6064,0364,8164,8148.600
16. Aug. 202166,0466,0464,3565,0165,0122.800
13. Aug. 202166,8067,2566,5266,5266,5222.000
12. Aug. 202166,6367,1165,2966,8966,8916.700
11. Aug. 202166,9467,2965,3566,4466,4427.700
10. Aug. 202167,0067,3965,8167,2567,2531.500
09. Aug. 202168,0068,0065,5066,7666,7647.600
06. Aug. 202169,8870,3666,9768,5568,5525.900
05. Aug. 202169,7170,3269,0269,4069,4071.400
04. Aug. 202170,0071,1269,2969,3669,36144.400
03. Aug. 202167,3571,1866,0070,7670,7633.100
02. Aug. 202168,8068,9967,5968,1868,1836.400
30. Juli 202168,7568,7567,2868,3068,3011.500
29. Juli 202167,3568,9866,9668,7168,7125.000
28. Juli 202166,7467,3166,7466,8866,8814.600
27. Juli 202167,1369,1265,7866,8866,8829.900
26. Juli 202165,5869,0565,4467,4967,4957.800
23. Juli 202165,9166,8964,8165,0065,0028.100
22. Juli 202165,8866,4765,0065,6465,6411.400
21. Juli 202162,5966,4262,5965,7565,7517.300
20. Juli 202163,6064,4760,4361,6261,62142.500
19. Juli 202166,1366,1363,0063,0263,0218.600
16. Juli 202168,6168,6166,5067,7067,7026.800
15. Juli 202168,2269,2268,0568,2468,2443.600
14. Juli 202168,7969,6967,0868,5068,5033.500
13. Juli 202167,8969,5767,4269,3369,3336.000
12. Juli 202165,9070,2465,9068,7968,7935.200
09. Juli 202165,3166,4665,2066,3166,3155.700
08. Juli 202164,0865,3063,5965,3065,3012.100
07. Juli 202163,5265,1163,5263,8663,8619.300
06. Juli 202164,4664,5962,4763,0963,098.100
02. Juli 202165,1566,0064,4964,4964,4917.700
01. Juli 202162,0466,0062,0465,8265,8241.800
30. Juni 202162,4065,3362,4064,7064,7048.500
29. Juni 202162,7563,4361,1962,5962,5927.600
28. Juni 202164,7565,3562,2462,5262,5226.500
25. Juni 202164,8065,7464,7564,7564,7527.700
24. Juni 202165,1165,1164,1964,6164,6120.500
23. Juni 202163,8964,9563,8964,4864,4833.600
22. Juni 202164,2464,7863,0264,1964,1915.900
21. Juni 202162,7465,5062,7464,0064,0051.700
18. Juni 202163,7263,7962,8262,8262,8217.600
17. Juni 202165,0965,0964,2764,2764,273.200
16. Juni 202166,2766,2765,0065,1065,1020.600
15. Juni 202165,8067,0065,8066,7066,70204.200
14. Juni 202165,4866,5165,2165,7365,7315.800
11. Juni 202164,8866,6364,8865,7565,7595.500
10. Juni 202163,0063,9963,0063,6063,6039.600
09. Juni 202161,7963,2060,0162,9762,9741.200
08. Juni 202161,2263,1761,0161,7961,79108.400
07. Juni 202163,1264,0961,0062,1762,1731.100
04. Juni 202163,7164,5062,0063,5563,5541.100
03. Juni 202162,6364,2762,3363,6063,6065.100
02. Juni 202163,0063,8762,9563,5063,5017.600
01. Juni 202162,5063,8161,6063,5363,53109.600
28. Mai 202161,6064,7661,6062,5062,504.700
27. Mai 202163,3465,7062,2362,2362,2318.700
26. Mai 202160,8062,1760,8061,2161,2111.400
25. Mai 202158,7562,5558,7161,8061,8012.700
24. Mai 202159,9063,9559,9063,0063,0032.300
21. Mai 202164,5165,1363,0063,5963,5954.500
20. Mai 202164,0070,0064,0066,0566,0548.000
19. Mai 202167,0082,1664,9568,0168,01100.900
18. Mai 202162,0074,7362,0072,9572,954.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.