Holen Sie sich die Stockscreener-App
4.589
1.10%
-0.051
Gran Tierra Energy Inc-Aktien (GTE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-16 | $4.61 | $4.51 | $0.10 | 123,241.0 | -1.08% |
| 2025-07-15 | $4.76 | $4.62 | $0.1393 | 242,180.0 | -1.28% |
| 2025-07-14 | $4.76 | $4.56 | $0.205 | 364,001.0 | +2.17% |
| 2025-07-11 | $4.71 | $4.59 | $0.1245 | 286,159.0 | -2.54% |
| 2025-07-10 | $4.87 | $4.68 | $0.1805 | 243,200.0 | -3.87% |
| 2025-07-09 | $4.93 | $4.77 | $0.16 | 410,029.0 | +0.00% |
| 2025-07-08 | $5.00 | $4.81 | $0.19 | 303,060.0 | +0.61% |
| 2025-07-07 | $5.01 | $4.74 | $0.275 | 305,541.0 | -1.01% |
| 2025-07-03 | $4.96 | $4.87 | $0.09 | 83,863.0 | -0.20% |
| 2025-07-02 | $4.96 | $4.76 | $0.205 | 207,774.0 | +2.49% |
| 2025-07-01 | $4.96 | $4.71 | $0.2481 | 236,864.0 | +1.05% |
| 2025-06-30 | $4.86 | $4.71 | $0.15 | 270,791.0 | -1.65% |
| 2025-06-27 | $4.98 | $4.84 | $0.14 | 180,054.0 | -2.41% |
| 2025-06-26 | $5.11 | $4.93 | $0.18 | 179,514.0 | +0.40% |
| 2025-06-25 | $5.22 | $4.92 | $0.2975 | 242,224.0 | -4.44% |
| 2025-06-24 | $5.42 | $5.15 | $0.275 | 290,334.0 | -5.47% |
| 2025-06-23 | $5.96 | $5.37 | $0.5898 | 533,582.0 | -4.36% |
| 2025-06-20 | $6.09 | $5.70 | $0.39 | 507,234.0 | -4.18% |
| 2025-06-18 | $6.28 | $5.93 | $0.35 | 406,881.0 | -3.55% |
| 2025-06-17 | $6.29 | $6.00 | $0.2899 | 451,611.0 | +4.38% |
Gran Tierra Energy Inc-Aktien (GTE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Gran Tierra Energy Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GTE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Gran Tierra Energy Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Gran Tierra Energy Inc-Aktien (GTE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $5.01 | $4.51 | $0.50 | 2,805,912.0 | -3.77% |
| 2025-06 | $6.29 | $4.67 | $1.62 | 6,895,576.0 | +0.00% |
| 2025-05 | $5.44 | $3.99 | $1.45 | 3,503,195.0 | +8.16% |
| 2025-04 | $5.16 | $3.33 | $1.83 | 5,586,050.0 | -10.55% |
| 2025-03 | $5.34 | $4.14 | $1.21 | 5,323,061.0 | +7.17% |
| 2025-02 | $6.00 | $4.51 | $1.50 | 5,354,875.0 | -19.44% |
| 2025-01 | $8.19 | $5.57 | $2.62 | 7,162,953.0 | -21.02% |
Gran Tierra Energy Inc-Aktien (GTE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.34 | $6.25 | $1.09 | 8,188,594.0 | -1.16% |
| 2024-11 | $6.99 | $5.95 | $1.04 | 6,885,847.0 | +8.86% |
| 2024-10 | $6.94 | $6.12 | $0.82 | 5,704,777.0 | +0.80% |
| 2024-09 | $7.26 | $5.78 | $1.48 | 7,029,012.0 | -14.93% |
| 2024-08 | $9.38 | $6.11 | $3.27 | 5,909,875.0 | -20.58% |
| 2024-07 | $10.35 | $8.52 | $1.83 | 4,653,176.0 | -4.03% |
| 2024-06 | $10.40 | $8.50 | $1.90 | 5,119,985.0 | +3.98% |
| 2024-05 | $9.50 | $7.90 | $1.60 | 8,404,292.0 | +7.64% |
| 2024-04 | $9.04 | $7.02 | $2.01 | 8,714,240.0 | +21.01% |
| 2024-03 | $7.20 | $5.35 | $1.85 | 7,944,563.0 | +33.46% |
| 2024-02 | $5.78 | $4.85 | $0.93 | 8,480,457.0 | -4.12% |
| 2024-01 | $5.86 | $4.72 | $1.14 | 8,723,039.0 | -1.06% |
Gran Tierra Energy Inc-Aktien (GTE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.55 | $5.41 | $1.14 | 6,979,913.0 | -11.04% |
| 2023-11 | $7.17 | $5.95 | $1.22 | 8,625,188.0 | +3.59% |
| 2023-10 | $6.96 | $5.89 | $1.07 | 7,614,209.0 | -11.82% |
| 2023-09 | $7.21 | $6.19 | $1.02 | 5,962,230.0 | +8.10% |
| 2023-08 | $7.17 | $6.06 | $1.11 | 7,003,303.0 | -9.45% |
| 2023-07 | $7.25 | $4.70 | $2.55 | 10,440,631.0 | +44.40% |
| 2023-06 | $6.28 | $4.62 | $1.66 | 9,821,558.0 | -4.10% |
| 2023-05 | $8.02 | $5.07 | $2.95 | 10,876,199.6 | -36.11% |
| 2023-04 | $9.70 | $7.30 | $2.40 | 3,323,519.7 | -8.84% |
| 2023-03 | $8.98 | $7.00 | $1.98 | 7,450,488.7 | +5.37% |
| 2023-02 | $9.70 | $8.10 | $1.60 | 6,633,863.5 | -13.97% |
| 2023-01 | $10.30 | $8.33 | $1.97 | 4,821,834.9 | -2.04% |
0.27%
0.62%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):