Gran Tierra Energy Inc. GTE
AMEX · Vereinigte Staaten · Energierohstoffe
$9,86+0,11 (+1,13 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $9,86 | +1,13 % | $9,82 | $9,98 | $9,71 | 471,50K |
| 2026-09-29 | $9,75 | +1,04 % | $9,53 | $9,80 | $9,40 | 704,30K |
| 2026-09-28 | $9,65 | +0,31 % | $9,82 | $10,00 | $9,65 | 532,90K |
| 2026-09-25 | $9,62 | -5,50 % | $9,99 | $10,04 | $9,55 | 493,00K |
| 2026-09-24 | $10,18 | +2,11 % | $10,11 | $10,71 | $9,99 | 728,00K |
| 2026-09-23 | $9,97 | +1,84 % | $9,90 | $10,10 | $9,79 | 483,20K |
| 2026-09-22 | $9,79 | -1,21 % | $9,79 | $10,11 | $9,74 | 503,00K |
| 2026-09-21 | $9,91 | -3,79 % | $10,03 | $10,17 | $9,83 | 327,90K |
| 2026-09-18 | $10,30 | +0,59 % | $10,30 | $10,49 | $10,06 | 753,70K |
| 2026-09-17 | $10,24 | -3,67 % | $10,42 | $10,65 | $10,24 | 474,30K |
| 2026-09-16 | $10,63 | -3,28 % | $10,91 | $10,95 | $10,49 | 719,30K |
| 2026-09-15 | $10,99 | +3,97 % | $10,56 | $11,00 | $10,52 | 570,10K |
| 2026-09-14 | $10,57 | -2,04 % | $10,89 | $10,92 | $10,46 | 602,70K |
| 2026-09-11 | $10,79 | -2,00 % | $10,84 | $10,98 | $10,68 | 827,80K |
| 2026-09-10 | $11,01 | +5,16 % | $10,70 | $11,07 | $10,48 | 749,00K |
| 2026-09-09 | $10,47 | +2,25 % | $10,40 | $10,67 | $10,29 | 962,00K |
| 2026-09-08 | $10,24 | +1,39 % | $10,20 | $10,42 | $10,20 | 313,90K |
| 2026-09-04 | $10,10 | -0,10 % | $10,04 | $10,16 | $9,85 | 346,90K |
| 2026-09-03 | $10,11 | -0,79 % | $10,19 | $10,30 | $10,06 | 299,00K |
| 2026-09-02 | $10,19 | -1,45 % | $10,23 | $10,54 | $10,15 | 897,00K |
| 2026-09-01 | $10,34 | +1,87 % | $10,36 | $10,37 | $10,15 | 618,20K |
| 2026-08-31 | $10,15 | +2,84 % | $10,10 | $10,20 | $9,70 | 425,80K |
| 2026-08-28 | $9,87 | -2,37 % | $10,07 | $10,17 | $9,76 | 276,30K |
| 2026-08-27 | $10,11 | +0,20 % | $10,27 | $10,37 | $9,89 | 458,60K |
| 2026-08-26 | $10,09 | +4,89 % | $9,54 | $10,25 | $9,41 | 733,90K |
| 2026-08-25 | $9,62 | -3,32 % | $9,74 | $10,00 | $9,59 | 337,00K |
| 2026-08-24 | $9,95 | +0,40 % | $9,83 | $9,99 | $9,71 | 588,80K |
| 2026-08-21 | $9,91 | +1,54 % | $9,85 | $9,98 | $9,48 | 562,20K |
| 2026-08-20 | $9,76 | -0,51 % | $10,00 | $10,23 | $9,64 | 775,80K |
| 2026-08-19 | $9,81 | +3,26 % | $9,48 | $9,97 | $9,46 | 1,23M |
| 2026-08-18 | $9,50 | +1,28 % | $9,42 | $9,59 | $9,31 | 553,10K |
| 2026-08-17 | $9,38 | +2,07 % | $9,20 | $9,49 | $9,10 | 480,10K |
| 2026-08-14 | $9,19 | -3,26 % | $9,43 | $9,60 | $9,19 | 803,90K |
| 2026-08-13 | $9,50 | +1,60 % | $9,22 | $9,62 | $9,02 | 1,02M |
| 2026-08-12 | $9,35 | -1,89 % | $9,21 | $9,73 | $9,18 | 726,70K |
| 2026-08-11 | $9,53 | +6,48 % | $9,00 | $9,71 | $8,98 | 1,33M |
| 2026-08-10 | $8,95 | -0,11 % | $8,88 | $9,38 | $8,49 | 1,76M |
| 2026-08-07 | $8,96 | -5,39 % | $9,19 | $9,31 | $8,80 | 1,09M |
| 2026-08-06 | $9,47 | +0,32 % | $9,42 | $10,12 | $8,92 | 3,90M |
| 2026-08-05 | $9,44 | +38,21 % | $10,33 | $11,52 | $9,01 | 20,37M |
| 2026-08-04 | $6,83 | -2,01 % | $6,87 | $6,97 | $6,72 | 258,30K |
| 2026-08-03 | $6,97 | -6,94 % | $7,16 | $7,38 | $6,73 | 461,50K |
| 2026-07-31 | $7,49 | +11,96 % | $6,79 | $7,51 | $6,63 | 611,00K |
| 2026-07-30 | $6,69 | +0,15 % | $6,50 | $6,73 | $6,45 | 200,50K |
| 2026-07-29 | $6,68 | +4,54 % | $7,01 | $7,03 | $6,51 | 442,60K |
| 2026-07-28 | $6,39 | -5,05 % | $6,83 | $6,89 | $6,33 | 230,10K |
| 2026-07-27 | $6,73 | -8,31 % | $6,95 | $7,11 | $6,71 | 282,40K |
| 2026-07-24 | $7,34 | -4,68 % | $7,62 | $7,72 | $7,33 | 198,70K |
| 2026-07-23 | $7,70 | +5,91 % | $7,53 | $7,75 | $7,40 | 434,00K |
| 2026-07-22 | $7,27 | +5,21 % | $7,06 | $7,37 | $7,06 | 299,60K |
| 2026-07-21 | $6,91 | +3,91 % | $6,73 | $7,02 | $6,71 | 253,00K |
| 2026-07-20 | $6,65 | +0,91 % | $6,50 | $6,76 | $6,48 | 175,80K |
| 2026-07-17 | $6,59 | +4,27 % | $6,46 | $6,70 | $6,32 | 245,70K |
| 2026-07-16 | $6,32 | -3,22 % | $6,49 | $6,71 | $6,30 | 167,00K |
| 2026-07-15 | $6,53 | -0,61 % | $6,64 | $6,64 | $6,35 | 269,60K |
| 2026-07-14 | $6,57 | -1,65 % | $6,81 | $6,92 | $6,54 | 290,00K |
| 2026-07-13 | $6,68 | +6,88 % | $6,36 | $6,77 | $6,36 | 559,50K |
| 2026-07-10 | $6,25 | -0,48 % | $6,27 | $6,36 | $6,14 | 141,30K |
| 2026-07-09 | $6,28 | -4,70 % | $6,53 | $6,53 | $6,21 | 242,10K |
| 2026-07-08 | $6,59 | +5,61 % | $6,47 | $6,75 | $6,38 | 390,40K |
| 2026-07-07 | $6,24 | +4,52 % | $6,09 | $6,37 | $5,96 | 295,40K |
| 2026-07-06 | $5,97 | +1,02 % | $5,91 | $6,16 | $5,91 | 262,40K |
| 2026-07-02 | $5,91 | -0,84 % | $6,00 | $6,09 | $5,65 | 298,80K |
| 2026-07-01 | $5,96 | -4,64 % | $6,20 | $6,35 | $5,91 | 203,40K |
| 2026-06-30 | $6,25 | +0,64 % | $6,31 | $6,36 | $6,21 | 190,80K |
| 2026-06-29 | $6,21 | -0,64 % | $6,28 | $6,39 | $6,17 | 282,90K |
| 2026-06-26 | $6,25 | +3,65 % | $6,00 | $6,27 | $6,00 | 310,30K |
| 2026-06-25 | $6,03 | -2,74 % | $6,15 | $6,17 | $5,91 | 312,10K |
| 2026-06-24 | $6,20 | -12,68 % | $6,89 | $6,89 | $6,15 | 402,50K |
| 2026-06-23 | $7,10 | -1,53 % | $7,15 | $7,25 | $7,01 | 287,60K |
| 2026-06-22 | $7,21 | -2,17 % | $7,41 | $7,52 | $7,15 | 412,60K |
| 2026-06-18 | $7,37 | -3,28 % | $7,54 | $7,54 | $7,09 | 606,20K |
| 2026-06-17 | $7,62 | +0,93 % | $7,50 | $7,75 | $7,43 | 223,40K |
| 2026-06-16 | $7,55 | -2,45 % | $7,49 | $7,82 | $7,41 | 273,20K |
| 2026-06-15 | $7,74 | -4,91 % | $7,76 | $7,87 | $7,58 | 344,70K |
| 2026-06-12 | $8,14 | +1,88 % | $7,77 | $8,18 | $7,66 | 355,30K |
| 2026-06-11 | $7,99 | +0,13 % | $8,10 | $8,30 | $7,81 | 324,00K |
| 2026-06-10 | $7,98 | +7,69 % | $7,71 | $8,09 | $7,65 | 213,20K |
| 2026-06-09 | $7,41 | -2,63 % | $7,51 | $7,53 | $7,17 | 311,80K |
| 2026-06-08 | $7,61 | -0,13 % | $7,74 | $7,79 | $7,56 | 162,40K |
| 2026-06-05 | $7,62 | -7,41 % | $8,08 | $8,19 | $7,55 | 323,50K |
| 2026-06-04 | $8,23 | +0,86 % | $8,02 | $8,29 | $7,92 | 229,00K |
| 2026-06-03 | $8,16 | -1,69 % | $8,37 | $8,39 | $8,13 | 257,70K |
| 2026-06-02 | $8,30 | -1,07 % | $8,40 | $8,53 | $8,30 | 210,60K |
| 2026-06-01 | $8,39 | +7,98 % | $8,04 | $8,50 | $8,00 | 383,40K |
| 2026-05-29 | $7,77 | -3,36 % | $7,91 | $7,93 | $7,64 | 343,70K |
| 2026-05-28 | $8,04 | +1,90 % | $8,05 | $8,17 | $7,94 | 363,60K |
| 2026-05-27 | $7,89 | -3,43 % | $8,04 | $8,17 | $7,85 | 308,10K |
| 2026-05-26 | $8,17 | -3,88 % | $8,27 | $8,28 | $8,10 | 423,60K |
| 2026-05-22 | $8,50 | +0,35 % | $8,34 | $8,59 | $8,23 | 257,60K |