Holen Sie sich die Stockscreener-App
5.02
6.02%
-0.34
Greenfire Resources Ltd-Aktien (GFR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $5.32 | $5.02 | $0.30 | 30,149.0 | -6.25% |
| 2025-11-20 | $5.51 | $5.01 | $0.50 | 313,260.0 | +5.51% |
| 2025-11-19 | $5.09 | $4.84 | $0.25 | 59,535.0 | +1.80% |
| 2025-11-18 | $5.04 | $4.82 | $0.22 | 90,124.0 | +2.46% |
| 2025-11-17 | $5.13 | $4.80 | $0.329 | 176,260.0 | -5.62% |
| 2025-11-14 | $5.20 | $4.76 | $0.44 | 1,004,616.0 | +6.17% |
| 2025-11-13 | $5.09 | $4.81 | $0.28 | 73,476.0 | -2.99% |
| 2025-11-12 | $5.01 | $4.71 | $0.30 | 596,773.0 | +5.92% |
| 2025-11-11 | $4.81 | $4.63 | $0.18 | 34,890.0 | +2.83% |
| 2025-11-10 | $4.73 | $4.49 | $0.24 | 140,419.0 | +0.44% |
| 2025-11-07 | $4.62 | $4.26 | $0.36 | 70,136.0 | +4.45% |
| 2025-11-06 | $4.46 | $4.30 | $0.16 | 75,824.0 | -0.11% |
| 2025-11-05 | $4.57 | $4.33 | $0.24 | 150,612.0 | -1.79% |
| 2025-11-04 | $4.78 | $4.36 | $0.42 | 230,001.0 | -6.88% |
| 2025-11-03 | $5.08 | $4.79 | $0.29 | 11,443.0 | -5.14% |
| 2025-10-31 | $5.10 | $4.95 | $0.15 | 66,173.0 | +3.69% |
| 2025-10-30 | $4.96 | $4.78 | $0.18 | 33,651.0 | +2.95% |
| 2025-10-29 | $4.83 | $4.67 | $0.16 | 48,014.0 | -1.25% |
| 2025-10-28 | $4.91 | $4.72 | $0.19 | 82,314.0 | -2.24% |
| 2025-10-27 | $5.10 | $4.88 | $0.22 | 18,026.0 | -0.81% |
| 2025-10-24 | $5.10 | $4.84 | $0.2557 | 102,621.0 | -1.39% |
| 2025-10-23 | $5.10 | $4.84 | $0.26 | 30,089.0 | +4.37% |
| 2025-10-22 | $4.99 | $4.59 | $0.40 | 44,629.0 | +2.78% |
Greenfire Resources Ltd-Aktien (GFR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Greenfire Resources Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GFR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Greenfire Resources Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Greenfire Resources Ltd-Aktien (GFR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $5.51 | $4.26 | $1.25 | 3,057,518.0 | -0.69% |
| 2025-10 | $5.10 | $4.46 | $0.64 | 963,830.0 | +9.52% |
| 2025-09 | $5.50 | $4.62 | $0.88 | 919,435.0 | -10.47% |
| 2025-08 | $5.27 | $4.14 | $1.13 | 827,169.0 | +11.93% |
| 2025-07 | $4.73 | $4.10 | $0.63 | 903,891.0 | +3.36% |
| 2025-06 | $5.17 | $4.21 | $0.96 | 1,060,732.0 | +6.44% |
| 2025-05 | $4.85 | $3.81 | $1.04 | 2,134,587.0 | -10.09% |
| 2025-04 | $6.12 | $4.36 | $1.75 | 2,113,196.0 | -20.61% |
| 2025-03 | $6.04 | $4.82 | $1.22 | 2,213,686.0 | -1.34% |
| 2025-02 | $6.67 | $5.89 | $0.78 | 1,215,987.0 | -6.74% |
| 2025-01 | $7.38 | $6.38 | $0.995 | 1,385,953.0 | -9.63% |
Greenfire Resources Ltd-Aktien (GFR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.37 | $5.97 | $1.40 | 2,075,884.0 | -4.25% |
| 2024-11 | $7.95 | $6.80 | $1.15 | 2,385,265.0 | +2.82% |
| 2024-10 | $8.16 | $6.90 | $1.26 | 3,213,404.0 | -4.70% |
| 2024-09 | $7.85 | $5.96 | $1.89 | 3,546,968.0 | +0.81% |
| 2024-08 | $7.49 | $6.14 | $1.35 | 1,409,814.0 | +5.72% |
| 2024-07 | $8.03 | $6.76 | $1.27 | 2,574,833.0 | +3.56% |
| 2024-06 | $6.75 | $5.65 | $1.10 | 866,150.0 | +12.31% |
| 2024-05 | $6.23 | $5.68 | $0.5465 | 899,745.0 | +3.80% |
| 2024-04 | $6.57 | $5.50 | $1.07 | 645,615.0 | -3.10% |
| 2024-03 | $6.26 | $4.71 | $1.55 | 784,907.0 | +18.55% |
| 2024-02 | $5.97 | $4.68 | $1.29 | 333,021.0 | -10.00% |
| 2024-01 | $6.28 | $5.09 | $1.19 | 108,056.0 | +15.23% |
Greenfire Resources Ltd-Aktien (GFR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.14 | $4.72 | $1.42 | 261,711.0 | -18.18% |
| 2023-11 | $6.60 | $5.53 | $1.07 | 1,388,680.0 | -1.98% |
| 2023-10 | $6.47 | $4.75 | $1.72 | 4,503,566.0 | +22.42% |
| 2023-09 | $7.26 | $4.80 | $2.46 | 1,528,995.0 | +0.00% |
1.86%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):