Gulfport Energy Corp GPOR
NYSE · Vereinigte Staaten · Energierohstoffe
$152,92+2,44 (+1,62 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $152,92 | +1,62 % | $149,97 | $153,34 | $149,99 | 29,93K |
| 2026-09-30 | $150,48 | -1,11 % | $152,52 | $153,14 | $150,36 | 272,60K |
| 2026-09-29 | $152,17 | +0,05 % | $150,27 | $153,71 | $149,59 | 357,80K |
| 2026-09-28 | $152,09 | -1,64 % | $153,61 | $155,90 | $151,88 | 282,40K |
| 2026-09-25 | $154,62 | -4,50 % | $156,41 | $159,25 | $154,48 | 331,90K |
| 2026-09-24 | $161,91 | +1,37 % | $160,00 | $162,08 | $158,65 | 257,20K |
| 2026-09-23 | $159,72 | +0,77 % | $158,91 | $163,65 | $158,23 | 263,00K |
| 2026-09-22 | $158,50 | +1,50 % | $155,48 | $159,94 | $154,68 | 347,10K |
| 2026-09-21 | $156,16 | -2,22 % | $157,86 | $157,99 | $155,09 | 293,80K |
| 2026-09-18 | $159,70 | -1,05 % | $160,91 | $162,70 | $159,32 | 423,50K |
| 2026-09-17 | $161,39 | -0,53 % | $161,39 | $163,20 | $160,74 | 298,10K |
| 2026-09-16 | $162,25 | -7,79 % | $173,27 | $174,44 | $162,07 | 376,60K |
| 2026-09-15 | $175,95 | +1,67 % | $173,93 | $179,19 | $173,27 | 293,40K |
| 2026-09-14 | $173,06 | -0,11 % | $176,31 | $176,31 | $172,84 | 321,80K |
| 2026-09-11 | $173,25 | -1,73 % | $174,87 | $175,69 | $171,54 | 215,00K |
| 2026-09-10 | $176,30 | -0,02 % | $175,96 | $179,72 | $171,00 | 264,40K |
| 2026-09-09 | $176,33 | -2,06 % | $179,12 | $179,60 | $173,76 | 218,40K |
| 2026-09-08 | $180,04 | +0,36 % | $178,82 | $181,28 | $176,29 | 298,20K |
| 2026-09-04 | $179,40 | -1,35 % | $180,98 | $180,98 | $177,35 | 211,50K |
| 2026-09-03 | $181,86 | +0,78 % | $181,08 | $182,84 | $179,27 | 232,80K |
| 2026-09-02 | $180,45 | -1,18 % | $180,60 | $183,24 | $180,34 | 181,90K |
| 2026-09-01 | $182,61 | +1,76 % | $178,57 | $182,84 | $178,57 | 221,70K |
| 2026-08-31 | $179,45 | +1,75 % | $178,84 | $179,91 | $177,12 | 243,00K |
| 2026-08-28 | $176,37 | +0,14 % | $177,27 | $179,09 | $175,42 | 192,20K |
| 2026-08-27 | $176,13 | +1,20 % | $173,41 | $176,35 | $171,28 | 213,90K |
| 2026-08-26 | $174,04 | +0,90 % | $171,32 | $177,09 | $171,32 | 207,10K |
| 2026-08-25 | $172,48 | -1,73 % | $171,73 | $174,15 | $171,71 | 228,70K |
| 2026-08-24 | $175,52 | +1,19 % | $173,39 | $176,33 | $173,14 | 286,80K |
| 2026-08-21 | $173,45 | -0,52 % | $175,00 | $176,10 | $172,56 | 240,90K |
| 2026-08-20 | $174,35 | +0,70 % | $173,40 | $177,26 | $171,50 | 253,60K |
| 2026-08-19 | $173,14 | +1,26 % | $172,67 | $174,72 | $170,44 | 248,50K |
| 2026-08-18 | $170,98 | +0,81 % | $171,94 | $171,96 | $168,89 | 331,50K |
| 2026-08-17 | $169,60 | -0,25 % | $169,18 | $170,38 | $166,52 | 221,90K |
| 2026-08-14 | $170,03 | -0,01 % | $169,57 | $172,00 | $168,98 | 283,30K |
| 2026-08-13 | $170,04 | +0,30 % | $166,97 | $171,40 | $166,90 | 248,40K |
| 2026-08-12 | $169,53 | -1,01 % | $169,88 | $171,68 | $167,95 | 450,60K |
| 2026-08-11 | $171,26 | +1,93 % | $169,29 | $171,62 | $168,26 | 283,40K |
| 2026-08-10 | $168,01 | +3,23 % | $164,96 | $169,04 | $163,01 | 345,60K |
| 2026-08-07 | $162,76 | +2,72 % | $158,80 | $162,95 | $156,17 | 629,60K |
| 2026-08-06 | $158,45 | +1,49 % | $157,22 | $160,20 | $154,46 | 385,70K |
| 2026-08-05 | $156,13 | +0,24 % | $155,78 | $156,79 | $152,80 | 533,90K |
| 2026-08-04 | $155,75 | -4,94 % | $157,07 | $158,78 | $152,64 | 664,60K |
| 2026-08-03 | $163,84 | +1,53 % | $160,94 | $164,60 | $159,61 | 328,90K |
| 2026-07-31 | $161,37 | +2,84 % | $156,54 | $162,36 | $155,90 | 251,30K |
| 2026-07-30 | $156,92 | +0,06 % | $155,02 | $157,09 | $153,41 | 176,50K |
| 2026-07-29 | $156,83 | +2,24 % | $156,31 | $157,15 | $154,90 | 232,70K |
| 2026-07-28 | $153,40 | -0,47 % | $153,26 | $157,66 | $151,05 | 263,80K |
| 2026-07-27 | $154,13 | -2,00 % | $154,89 | $157,29 | $153,61 | 218,90K |
| 2026-07-24 | $157,27 | -0,46 % | $158,52 | $160,31 | $156,63 | 178,20K |
| 2026-07-23 | $158,00 | -0,70 % | $161,28 | $162,64 | $157,57 | 293,60K |
| 2026-07-22 | $159,12 | +3,32 % | $156,71 | $160,41 | $156,10 | 317,20K |
| 2026-07-21 | $154,00 | +2,54 % | $150,72 | $154,60 | $150,50 | 256,70K |
| 2026-07-20 | $150,19 | -1,78 % | $151,05 | $152,58 | $149,18 | 358,40K |
| 2026-07-17 | $152,91 | -0,31 % | $155,30 | $157,63 | $152,10 | 178,60K |
| 2026-07-16 | $153,38 | +0,05 % | $154,01 | $156,01 | $152,45 | 324,40K |
| 2026-07-15 | $153,30 | +1,19 % | $150,97 | $153,50 | $149,60 | 299,30K |
| 2026-07-14 | $151,49 | -1,94 % | $153,70 | $154,80 | $150,32 | 294,20K |
| 2026-07-13 | $154,48 | +1,56 % | $154,38 | $156,31 | $152,89 | 690,60K |
| 2026-07-10 | $152,10 | -5,15 % | $159,16 | $160,24 | $149,79 | 468,60K |
| 2026-07-09 | $160,36 | -1,60 % | $161,00 | $162,15 | $159,29 | 359,70K |
| 2026-07-08 | $162,97 | -2,18 % | $166,81 | $168,05 | $162,14 | 449,90K |
| 2026-07-07 | $166,61 | +0,84 % | $165,58 | $168,55 | $164,39 | 348,00K |
| 2026-07-06 | $165,22 | -2,16 % | $168,39 | $169,10 | $165,17 | 351,80K |
| 2026-07-02 | $168,87 | +2,09 % | $167,08 | $169,70 | $167,04 | 689,50K |
| 2026-07-01 | $165,41 | -2,53 % | $169,19 | $170,43 | $165,06 | 554,80K |
| 2026-06-30 | $169,70 | +2,23 % | $166,50 | $171,70 | $165,99 | 2,85M |
| 2026-06-29 | $166,00 | +1,92 % | $167,01 | $168,13 | $164,68 | 1,06M |
| 2026-06-26 | $162,87 | +2,22 % | $160,34 | $165,80 | $160,34 | 784,20K |
| 2026-06-25 | $159,34 | -1,01 % | $161,39 | $162,80 | $158,91 | 217,10K |
| 2026-06-24 | $160,96 | -0,35 % | $159,55 | $163,25 | $159,00 | 271,60K |
| 2026-06-23 | $161,52 | -0,51 % | $161,24 | $163,06 | $159,95 | 433,20K |
| 2026-06-22 | $162,34 | +1,01 % | $161,86 | $162,94 | $159,95 | 383,90K |
| 2026-06-18 | $160,71 | -0,57 % | $159,85 | $163,12 | $159,85 | 421,00K |
| 2026-06-17 | $161,63 | -1,46 % | $163,00 | $163,93 | $159,34 | 457,20K |
| 2026-06-16 | $164,03 | +1,51 % | $161,78 | $165,16 | $160,60 | 343,10K |
| 2026-06-15 | $161,59 | -2,90 % | $161,76 | $165,59 | $160,00 | 317,30K |
| 2026-06-12 | $166,41 | +2,42 % | $161,47 | $166,84 | $161,47 | 190,90K |
| 2026-06-11 | $162,48 | -2,39 % | $165,68 | $168,23 | $162,41 | 299,70K |
| 2026-06-10 | $166,45 | -0,08 % | $167,43 | $170,24 | $166,42 | 220,30K |
| 2026-06-09 | $166,58 | -0,12 % | $166,24 | $168,78 | $163,75 | 223,20K |
| 2026-06-08 | $166,78 | -0,76 % | $167,75 | $171,54 | $166,77 | 269,10K |
| 2026-06-05 | $168,06 | -1,75 % | $170,45 | $172,13 | $167,89 | 232,20K |
| 2026-06-04 | $171,06 | +1,33 % | $169,86 | $171,82 | $169,86 | 260,10K |
| 2026-06-03 | $168,82 | +0,86 % | $167,40 | $169,79 | $165,11 | 294,50K |
| 2026-06-02 | $167,38 | -0,64 % | $166,70 | $169,40 | $165,25 | 239,20K |
| 2026-06-01 | $168,45 | -0,08 % | $168,57 | $171,36 | $167,28 | 211,30K |
| 2026-05-29 | $168,59 | -1,52 % | $171,85 | $171,96 | $168,59 | 322,90K |
| 2026-05-28 | $171,19 | +0,49 % | $170,61 | $174,23 | $168,50 | 268,30K |
| 2026-05-27 | $170,35 | -1,10 % | $173,06 | $175,19 | $170,25 | 340,80K |
| 2026-05-26 | $172,24 | -3,36 % | $177,72 | $180,89 | $172,07 | 332,60K |