Gulf Resources, Inc. GURE
NASDAQ · Vereinigte Staaten · Prozessindustrie
$2,91-0,15 (-4,90 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,00 | -1,96 % | $3,12 | $3,21 | $2,90 | 117,19K |
| 2026-09-30 | $3,06 | -4,38 % | $3,08 | $3,43 | $3,01 | 514,90K |
| 2026-09-29 | $3,20 | +1,59 % | $3,08 | $3,53 | $3,00 | 119,90K |
| 2026-09-28 | $3,15 | -3,37 % | $3,25 | $3,36 | $2,97 | 80,10K |
| 2026-09-25 | $3,26 | +0,62 % | $3,49 | $3,49 | $3,20 | 11,80K |
| 2026-09-24 | $3,24 | -10,00 % | $3,28 | $3,48 | $3,05 | 26,50K |
| 2026-09-23 | $3,60 | -2,96 % | $3,60 | $3,83 | $3,12 | 40,30K |
| 2026-09-22 | $3,71 | +12,77 % | $3,29 | $3,71 | $3,03 | 2,88M |
| 2026-09-21 | $3,29 | -1,50 % | $3,86 | $3,86 | $3,18 | 11,90K |
| 2026-09-18 | $3,34 | -1,76 % | $3,36 | $3,37 | $3,13 | 4,30K |
| 2026-09-17 | $3,40 | 0,00 % | $3,40 | $3,40 | $3,40 | 0 |
| 2026-09-16 | $3,40 | -2,86 % | $3,60 | $3,60 | $3,20 | 1,80K |
| 2026-09-15 | $3,50 | -3,31 % | $3,58 | $3,62 | $3,31 | 3,50K |
| 2026-09-14 | $3,62 | -0,82 % | $3,40 | $3,65 | $3,40 | 1,70K |
| 2026-09-11 | $3,65 | +14,06 % | $3,20 | $3,68 | $3,20 | 3,90K |
| 2026-09-10 | $3,20 | -8,57 % | $3,20 | $3,20 | $3,20 | 300 |
| 2026-09-09 | $3,50 | -2,51 % | $3,32 | $3,50 | $3,30 | 1,10K |
| 2026-09-08 | $3,59 | -1,91 % | $3,31 | $3,60 | $3,31 | 2,40K |
| 2026-09-04 | $3,66 | +16,56 % | $3,05 | $3,70 | $3,05 | 3,40K |
| 2026-09-03 | $3,14 | -11,55 % | $3,14 | $3,14 | $3,14 | 500 |
| 2026-09-02 | $3,55 | -1,39 % | $3,59 | $3,73 | $3,32 | 42,80K |
| 2026-09-01 | $3,60 | +2,86 % | $3,58 | $3,60 | $3,38 | 2,50K |
| 2026-08-31 | $3,50 | -10,26 % | $3,80 | $3,90 | $3,45 | 8,30K |
| 2026-08-28 | $3,90 | +14,04 % | $3,36 | $3,90 | $3,36 | 10,90K |
| 2026-08-27 | $3,42 | -2,29 % | $3,22 | $3,42 | $3,22 | 3,40K |
| 2026-08-26 | $3,50 | +3,24 % | $3,39 | $3,50 | $3,24 | 9,00K |
| 2026-08-25 | $3,39 | +5,61 % | $3,15 | $3,39 | $3,15 | 4,30K |
| 2026-08-24 | $3,21 | -5,59 % | $3,30 | $3,33 | $3,21 | 900 |
| 2026-08-21 | $3,40 | +2,72 % | $3,02 | $3,40 | $3,02 | 1,50K |
| 2026-08-20 | $3,31 | -0,60 % | $3,26 | $3,50 | $3,14 | 2,20K |
| 2026-08-19 | $3,33 | +7,42 % | $3,10 | $3,41 | $2,99 | 10,90K |
| 2026-08-18 | $3,10 | +3,33 % | $2,90 | $3,10 | $2,90 | 10,10K |
| 2026-08-17 | $3,00 | -0,33 % | $3,09 | $3,12 | $2,98 | 5,70K |
| 2026-08-14 | $3,01 | -15,45 % | $3,42 | $3,42 | $2,82 | 7,60K |
| 2026-08-13 | $3,56 | +5,33 % | $3,20 | $3,56 | $3,20 | 2,10K |
| 2026-08-12 | $3,38 | +5,96 % | $3,16 | $3,50 | $2,94 | 12,70K |
| 2026-08-11 | $3,19 | +4,25 % | $2,95 | $3,19 | $2,81 | 39,40K |
| 2026-08-10 | $3,06 | -2,86 % | $2,86 | $3,13 | $2,86 | 65,10K |
| 2026-08-07 | $3,15 | 0,00 % | $3,12 | $3,15 | $2,88 | 12,70K |
| 2026-08-06 | $3,15 | +3,62 % | $3,07 | $3,15 | $3,07 | 600 |
| 2026-08-05 | $3,04 | +3,75 % | $3,04 | $3,15 | $3,04 | 2,90K |
| 2026-08-04 | $2,93 | -2,33 % | $2,95 | $3,14 | $2,85 | 6,70K |
| 2026-08-03 | $3,00 | -0,66 % | $3,00 | $3,00 | $3,00 | 300 |
| 2026-07-31 | $3,02 | 0,00 % | $3,00 | $3,02 | $2,88 | 3,00K |
| 2026-07-30 | $3,02 | -4,73 % | $3,08 | $3,08 | $2,86 | 5,10K |
| 2026-07-29 | $3,17 | -0,63 % | $3,00 | $3,17 | $3,00 | 1,60K |
| 2026-07-28 | $3,19 | -6,45 % | $3,41 | $3,42 | $3,00 | 3,60K |
| 2026-07-27 | $3,41 | +0,29 % | $3,41 | $3,65 | $3,33 | 9,00K |
| 2026-07-24 | $3,40 | -6,59 % | $3,58 | $3,58 | $3,40 | 2,20K |
| 2026-07-23 | $3,64 | 0,00 % | $3,64 | $3,64 | $3,64 | 0 |
| 2026-07-22 | $3,64 | 0,00 % | $3,64 | $3,64 | $3,64 | 0 |
| 2026-07-21 | $3,64 | 0,00 % | $3,64 | $3,64 | $3,64 | 0 |
| 2026-07-20 | $3,64 | -2,15 % | $3,54 | $3,64 | $3,54 | 1,00K |
| 2026-07-17 | $3,72 | 0,00 % | $3,34 | $3,72 | $3,34 | 700 |
| 2026-07-16 | $3,72 | +3,91 % | $3,38 | $3,72 | $3,38 | 600 |
| 2026-07-15 | $3,58 | +2,58 % | $3,80 | $3,80 | $3,45 | 2,30K |
| 2026-07-14 | $3,49 | -7,92 % | $3,64 | $3,75 | $3,49 | 3,70K |
| 2026-07-13 | $3,79 | +7,06 % | $3,51 | $3,80 | $3,44 | 3,30K |
| 2026-07-10 | $3,54 | +2,91 % | $3,41 | $3,80 | $3,34 | 8,10K |
| 2026-07-09 | $3,44 | -9,23 % | $3,52 | $3,66 | $3,43 | 1,10K |
| 2026-07-08 | $3,79 | +7,37 % | $3,53 | $3,88 | $3,41 | 8,70K |
| 2026-07-07 | $3,53 | -6,86 % | $3,70 | $3,70 | $3,53 | 800 |
| 2026-07-06 | $3,79 | -1,04 % | $3,50 | $3,79 | $3,45 | 5,20K |
| 2026-07-02 | $3,83 | +5,22 % | $3,73 | $3,89 | $3,57 | 5,70K |
| 2026-07-01 | $3,64 | -0,27 % | $3,65 | $3,97 | $3,55 | 10,50K |
| 2026-06-30 | $3,65 | -7,12 % | $3,86 | $3,93 | $3,54 | 26,80K |
| 2026-06-29 | $3,93 | +3,97 % | $3,77 | $4,01 | $3,52 | 17,50K |
| 2026-06-26 | $3,78 | -5,26 % | $3,63 | $3,97 | $3,54 | 31,40K |
| 2026-06-25 | $3,99 | -0,25 % | $3,86 | $4,00 | $3,47 | 40,20K |
| 2026-06-24 | $4,00 | +7,82 % | $3,65 | $4,00 | $3,55 | 37,90K |
| 2026-06-23 | $3,71 | -2,37 % | $3,55 | $3,90 | $3,42 | 5,70K |
| 2026-06-22 | $3,80 | -1,30 % | $3,70 | $3,88 | $3,41 | 51,00K |
| 2026-06-18 | $3,85 | -4,23 % | $3,87 | $4,02 | $3,61 | 8,60K |
| 2026-06-17 | $4,02 | +2,29 % | $3,84 | $4,02 | $3,84 | 1,70K |
| 2026-06-16 | $3,93 | +3,42 % | $3,85 | $4,02 | $3,85 | 3,40K |
| 2026-06-15 | $3,80 | -10,59 % | $3,99 | $4,36 | $3,80 | 7,90K |
| 2026-06-12 | $4,25 | +9,82 % | $3,97 | $4,33 | $3,92 | 15,60K |
| 2026-06-11 | $3,87 | -9,58 % | $4,00 | $4,25 | $3,87 | 2,30K |
| 2026-06-10 | $4,28 | -3,39 % | $4,50 | $4,70 | $4,28 | 4,80K |
| 2026-06-09 | $4,43 | +13,01 % | $3,93 | $4,43 | $3,90 | 16,70K |
| 2026-06-08 | $3,92 | -9,05 % | $4,09 | $4,17 | $3,92 | 4,80K |
| 2026-06-05 | $4,31 | -4,22 % | $4,38 | $4,50 | $3,90 | 6,60K |
| 2026-06-04 | $4,50 | -6,25 % | $3,82 | $4,75 | $3,82 | 13,60K |
| 2026-06-03 | $4,80 | +7,14 % | $4,41 | $4,80 | $4,41 | 4,70K |
| 2026-06-02 | $4,48 | -1,54 % | $4,60 | $4,70 | $4,27 | 7,40K |
| 2026-06-01 | $4,55 | -12,50 % | $5,08 | $5,08 | $4,40 | 19,70K |
| 2026-05-29 | $5,20 | +5,91 % | $4,75 | $5,40 | $4,75 | 13,30K |
| 2026-05-28 | $4,91 | +11,85 % | $4,12 | $4,96 | $4,04 | 19,60K |
| 2026-05-27 | $4,39 | +8,93 % | $3,95 | $4,39 | $3,81 | 19,80K |
| 2026-05-26 | $4,03 | +7,47 % | $3,61 | $4,40 | $3,51 | 21,40K |