Echtzeit-Aktienkurs Gran Tierra Energy
Bid:
Ask:
Aktienkurse zur Gran Tierra Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 8,63 | 8,75 | 8,14 | 8,19 | -5,21% | 478.603,00 |
| 30.04.2024 | 8,94 | 8,94 | 8,50 | 8,64 | -3,89% | 440.504,00 |
| 29.04.2024 | 8,39 | 9,04 | 8,39 | 8,99 | 7,41% | 779.968,00 |
| 26.04.2024 | 8,25 | 8,43 | 8,21 | 8,37 | 0,24% | 211.603,00 |
| 25.04.2024 | 8,19 | 8,35 | 8,08 | 8,35 | 1,09% | 188.639,00 |
| 24.04.2024 | 8,15 | 8,33 | 8,03 | 8,26 | 1,35% | 297.946,00 |
| 23.04.2024 | 8,03 | 8,24 | 7,96 | 8,15 | 1,62% | 236.897,00 |
| 22.04.2024 | 8,14 | 8,19 | 8,00 | 8,02 | -1,84% | 254.080,00 |
| 19.04.2024 | 7,90 | 8,38 | 7,82 | 8,17 | 2,25% | 516.643,00 |
| 18.04.2024 | 8,05 | 8,25 | 7,97 | 7,99 | -0,75% | 286.182,00 |
| 17.04.2024 | 7,97 | 8,09 | 7,84 | 8,05 | 0,63% | 402.286,00 |
| 16.04.2024 | 8,03 | 8,05 | 7,71 | 8,00 | -0,99% | 418.076,00 |
| 15.04.2024 | 8,06 | 8,15 | 7,95 | 8,08 | -0,12% | 266.272,00 |
| 12.04.2024 | 8,25 | 8,46 | 8,05 | 8,09 | -1,10% | 392.083,00 |
| 11.04.2024 | 8,25 | 8,25 | 7,92 | 8,18 | -0,12% | 221.220,00 |
| 10.04.2024 | 8,11 | 8,24 | 8,02 | 8,19 | 0,12% | 282.644,00 |
| 09.04.2024 | 8,43 | 8,46 | 7,99 | 8,18 | -2,97% | 322.992,00 |
| 08.04.2024 | 8,21 | 8,46 | 8,16 | 8,43 | 3,56% | 337.268,00 |
| 05.04.2024 | 8,14 | 8,30 | 8,06 | 8,14 | 1,37% | 353.965,00 |
| 04.04.2024 | 8,19 | 8,31 | 8,02 | 8,03 | -2,67% | 634.297,00 |
| 03.04.2024 | 7,95 | 8,25 | 7,78 | 8,25 | 4,83% | 947.255,00 |
| 02.04.2024 | 7,37 | 7,89 | 7,27 | 7,87 | 9,31% | 797.069,00 |
| 01.04.2024 | 7,14 | 7,23 | 7,02 | 7,20 | 0,84% | 157.082,00 |
| 28.03.2024 | 7,02 | 7,20 | 7,02 | 7,14 | 1,85% | 277.634,00 |
| 27.03.2024 | 6,88 | 7,03 | 6,88 | 7,01 | 1,01% | 202.646,00 |
| 26.03.2024 | 6,90 | 7,09 | 6,89 | 6,94 | 0,87% | 413.464,00 |
| 25.03.2024 | 6,63 | 6,92 | 6,62 | 6,88 | 3,77% | 373.974,00 |
| 22.03.2024 | 6,66 | 6,69 | 6,58 | 6,63 | -0,30% | 233.054,00 |
| 21.03.2024 | 6,57 | 6,74 | 6,51 | 6,65 | 1,37% | 416.804,00 |
| 20.03.2024 | 6,43 | 6,59 | 6,41 | 6,56 | 0,46% | 424.883,00 |
| 19.03.2024 | 6,43 | 6,54 | 6,41 | 6,53 | 1,87% | 479.402,00 |
| 18.03.2024 | 6,26 | 6,52 | 6,22 | 6,41 | 2,56% | 615.202,00 |
| 15.03.2024 | 6,16 | 6,27 | 6,05 | 6,25 | 1,79% | 596.016,00 |
| 14.03.2024 | 6,13 | 6,19 | 6,02 | 6,14 | 0,66% | 311.999,00 |
| 13.03.2024 | 5,90 | 6,16 | 5,85 | 6,10 | 5,90% | 772.315,00 |
| 12.03.2024 | 5,78 | 5,90 | 5,69 | 5,76 | -1,20% | 351.067,00 |
| 11.03.2024 | 5,72 | 5,85 | 5,70 | 5,83 | 1,75% | 327.177,00 |
| 08.03.2024 | 5,76 | 5,84 | 5,70 | 5,73 | -0,52% | 228.121,00 |
| 07.03.2024 | 5,55 | 5,78 | 5,55 | 5,76 | 3,04% | 490.061,00 |
| 06.03.2024 | 5,55 | 5,71 | 5,52 | 5,59 | 2,76% | 445.054,00 |
| 05.03.2024 | 5,35 | 5,53 | 5,35 | 5,44 | 1,12% | 278.814,00 |
| 04.03.2024 | 5,58 | 5,58 | 5,38 | 5,38 | -3,58% | 254.500,00 |
| 01.03.2024 | 5,39 | 5,70 | 5,39 | 5,58 | 4,30% | 459.993,00 |
| 29.02.2024 | 5,28 | 5,35 | 5,23 | 5,35 | 1,71% | 470.579,00 |
| 28.02.2024 | 5,38 | 5,50 | 5,24 | 5,26 | -2,41% | 233.492,00 |
| 27.02.2024 | 5,33 | 5,48 | 5,33 | 5,39 | 1,32% | 239.065,00 |
| 26.02.2024 | 5,47 | 5,53 | 5,32 | 5,32 | -2,56% | 185.995,00 |
| 23.02.2024 | 5,55 | 5,58 | 5,41 | 5,46 | -3,36% | 392.702,00 |
| 22.02.2024 | 5,53 | 5,72 | 5,40 | 5,65 | 2,36% | 661.192,00 |
| 21.02.2024 | 5,15 | 5,62 | 5,12 | 5,52 | 7,18% | 777.990,00 |
| 20.02.2024 | 5,31 | 5,31 | 5,01 | 5,15 | -2,28% | 839.261,00 |
| 16.02.2024 | 5,35 | 5,35 | 5,23 | 5,27 | -1,31% | 224.873,00 |
| 15.02.2024 | 5,08 | 5,38 | 5,08 | 5,34 | 6,37% | 543.846,00 |
| 14.02.2024 | 5,10 | 5,16 | 5,01 | 5,02 | -0,40% | 282.220,00 |
| 13.02.2024 | 5,20 | 5,20 | 5,01 | 5,04 | -4,73% | 474.046,00 |
| 12.02.2024 | 5,19 | 5,38 | 5,19 | 5,29 | 1,93% | 323.873,00 |
| 09.02.2024 | 5,19 | 5,26 | 5,08 | 5,19 | -0,19% | 376.236,00 |
| 08.02.2024 | 4,99 | 5,25 | 4,97 | 5,20 | 4,42% | 358.708,00 |
| 07.02.2024 | 4,99 | 5,07 | 4,94 | 4,98 | 0,81% | 306.261,00 |
| 06.02.2024 | 4,86 | 5,05 | 4,85 | 4,94 | 1,65% | 458.750,00 |
| 05.02.2024 | 5,03 | 5,05 | 4,85 | 4,86 | -4,52% | 422.492,00 |
| 02.02.2024 | 5,40 | 5,43 | 5,09 | 5,09 | -6,43% | 547.002,00 |
| 01.02.2024 | 5,66 | 5,78 | 5,44 | 5,44 | -2,51% | 367.229,00 |
| 31.01.2024 | 5,55 | 5,86 | 5,43 | 5,58 | 0,72% | 865.863,00 |
| 30.01.2024 | 5,34 | 5,60 | 5,34 | 5,54 | 2,03% | 398.145,00 |
| 29.01.2024 | 5,39 | 5,44 | 5,26 | 5,43 | 0,56% | 391.553,00 |
| 26.01.2024 | 5,21 | 5,40 | 5,18 | 5,40 | 3,65% | 504.483,00 |
| 25.01.2024 | 5,26 | 5,26 | 5,06 | 5,21 | 0,77% | 449.587,00 |
| 24.01.2024 | 4,99 | 5,29 | 4,98 | 5,17 | 4,66% | 893.089,00 |
| 23.01.2024 | 4,89 | 5,05 | 4,89 | 4,94 | -0,60% | 275.382,00 |
| 22.01.2024 | 4,81 | 4,99 | 4,75 | 4,97 | 2,26% | 390.566,00 |
| 19.01.2024 | 4,84 | 4,86 | 4,72 | 4,86 | 0,62% | 302.082,00 |
| 18.01.2024 | 4,88 | 4,88 | 4,76 | 4,83 | -1,02% | 345.926,00 |
| 17.01.2024 | 4,90 | 4,97 | 4,78 | 4,88 | -3,17% | 443.106,00 |
| 16.01.2024 | 5,10 | 5,15 | 5,01 | 5,04 | -1,56% | 326.025,00 |
| 12.01.2024 | 5,25 | 5,26 | 5,10 | 5,12 | -0,19% | 327.025,00 |
| 11.01.2024 | 5,23 | 5,23 | 5,11 | 5,13 | -0,97% | 304.257,00 |
| 10.01.2024 | 5,31 | 5,34 | 5,16 | 5,18 | -1,89% | 272.301,00 |
| 09.01.2024 | 5,54 | 5,55 | 5,28 | 5,28 | -4,86% | 299.728,00 |
| 08.01.2024 | 5,50 | 5,59 | 5,41 | 5,55 | -1,94% | 318.566,00 |
| 05.01.2024 | 5,45 | 5,67 | 5,44 | 5,66 | 4,43% | 368.118,00 |
| 04.01.2024 | 5,61 | 5,63 | 5,40 | 5,42 | -3,56% | 481.391,00 |
| 03.01.2024 | 5,61 | 5,72 | 5,52 | 5,62 | -0,35% | 482.549,00 |
| 02.01.2024 | 5,66 | 5,79 | 5,60 | 5,64 | 0,00% | 302.753,00 |
| 29.12.2023 | 5,70 | 5,70 | 5,59 | 5,64 | -0,35% | 355.334,00 |
| 28.12.2023 | 5,71 | 5,77 | 5,66 | 5,66 | -2,08% | 298.121,00 |
| 27.12.2023 | 5,88 | 5,88 | 5,70 | 5,78 | -1,37% | 388.862,00 |
| 26.12.2023 | 5,82 | 5,89 | 5,82 | 5,86 | 1,56% | 337.799,00 |
| 22.12.2023 | 5,85 | 5,90 | 5,72 | 5,77 | -1,20% | 325.515,00 |
| 21.12.2023 | 5,80 | 5,91 | 5,79 | 5,84 | 1,57% | 325.096,00 |
| 20.12.2023 | 5,92 | 5,98 | 5,73 | 5,75 | -2,71% | 644.392,00 |
| 19.12.2023 | 5,81 | 5,91 | 5,76 | 5,91 | 2,25% | 395.722,00 |
| 18.12.2023 | 5,86 | 5,96 | 5,78 | 5,78 | 0,35% | 283.452,00 |
| 15.12.2023 | 5,90 | 5,90 | 5,70 | 5,76 | -2,04% | 358.594,00 |
| 14.12.2023 | 5,80 | 5,98 | 5,77 | 5,88 | 2,98% | 366.633,00 |
| 13.12.2023 | 5,51 | 5,71 | 5,41 | 5,71 | 3,44% | 434.664,00 |
| 12.12.2023 | 5,67 | 5,67 | 5,47 | 5,52 | -4,00% | 351.354,00 |
| 11.12.2023 | 5,84 | 5,86 | 5,71 | 5,75 | -2,38% | 273.461,00 |
| 08.12.2023 | 5,84 | 5,91 | 5,80 | 5,89 | 1,55% | 176.654,00 |
| 07.12.2023 | 5,90 | 5,91 | 5,74 | 5,80 | -1,36% | 280.535,00 |