Holen Sie sich die Stockscreener-App
6.3103
8.03%
0.4603
Greenfire Resources Ltd-Aktien (GFR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-06 | $6.41 | $5.96 | $0.45 | 95,130.0 | +8.03% |
| 2026-08-05 | $6.05 | $5.76 | $0.295 | 161,891.0 | -1.52% |
| 2026-08-04 | $6.27 | $5.94 | $0.33 | 194,917.0 | -3.41% |
| 2026-08-03 | $6.31 | $6.08 | $0.23 | 200,832.0 | -3.00% |
| 2026-07-31 | $6.51 | $6.29 | $0.219 | 688,267.0 | +0.16% |
| 2026-07-30 | $6.34 | $6.18 | $0.16 | 176,014.0 | +0.96% |
| 2026-07-29 | $6.40 | $6.22 | $0.18 | 170,532.0 | +1.95% |
| 2026-07-28 | $6.25 | $6.04 | $0.205 | 139,598.0 | -0.49% |
| 2026-07-27 | $6.42 | $6.18 | $0.24 | 111,270.0 | -5.07% |
| 2026-07-24 | $6.66 | $6.43 | $0.225 | 162,520.0 | -1.81% |
| 2026-07-23 | $6.78 | $6.62 | $0.16 | 204,883.0 | -0.30% |
| 2026-07-22 | $6.67 | $6.34 | $0.335 | 305,526.0 | +3.74% |
| 2026-07-21 | $6.49 | $6.33 | $0.155 | 138,811.0 | +0.16% |
| 2026-07-20 | $6.47 | $6.17 | $0.295 | 225,726.0 | +0.79% |
| 2026-07-17 | $6.35 | $5.99 | $0.36 | 320,790.0 | +3.93% |
| 2026-07-16 | $6.37 | $6.03 | $0.34 | 160,860.0 | -2.40% |
| 2026-07-15 | $6.32 | $6.02 | $0.30 | 242,239.0 | +2.45% |
| 2026-07-14 | $6.20 | $5.92 | $0.28 | 186,716.0 | +1.50% |
| 2026-07-13 | $6.13 | $5.62 | $0.507 | 218,133.0 | +8.08% |
| 2026-07-10 | $5.68 | $5.52 | $0.16 | 50,281.0 | -1.42% |
| 2026-07-09 | $5.74 | $5.56 | $0.18 | 168,385.0 | -1.57% |
| 2026-07-08 | $5.79 | $5.61 | $0.18 | 105,401.0 | +3.61% |
| 2026-07-07 | $5.62 | $5.47 | $0.15 | 91,343.0 | +1.47% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $6.41 | $5.76 | $0.65 | 652,770.0 | -0.32% |
| 2026-07 | $6.78 | $5.44 | $1.34 | 4,087,431.0 | +12.21% |
| 2026-06 | $6.08 | $5.33 | $0.745 | 3,587,626.0 | +0.36% |
| 2026-05 | $6.79 | $5.54 | $1.25 | 3,941,069.0 | -16.34% |
| 2026-04 | $6.75 | $5.69 | $1.05 | 6,075,485.0 | +6.49% |
| 2026-03 | $7.02 | $5.53 | $1.49 | 4,462,038.0 | +6.40% |
| 2026-02 | $6.18 | $5.10 | $1.08 | 861,767.0 | +8.99% |
| 2026-01 | $5.73 | $4.37 | $1.36 | 2,547,626.0 | +14.50% |
Greenfire Resources Ltd-Aktien (GFR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $5.35 | $4.15 | $1.20 | 4,223,933.0 | +3.94% |
| 2025-11 | $5.51 | $4.26 | $1.25 | 4,095,562.0 | -9.68% |
| 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% |
1.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):