76,935NOK
2,92%
Echtzeit-Aktienkurs TGS Nopec Geophysical Co. ASA
Bid:
Ask:
Aktienkurse zur TGS Nopec Geophysical Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 74,87 | 77,29 | 74,81 | 77,11 | 3,15% | - |
| 14.10.2025 | 76,55 | 76,55 | 74,00 | 74,75 | -1,25% | 10.690,00 |
| 13.10.2025 | 76,05 | 76,45 | 75,55 | 75,70 | -2,07% | 9.844,00 |
| 10.10.2025 | 79,80 | 80,35 | 77,30 | 77,30 | -3,44% | 27.713,00 |
| 09.10.2025 | 80,70 | 81,30 | 79,85 | 80,05 | -0,31% | 2.655,00 |
| 08.10.2025 | 78,55 | 81,20 | 78,45 | 80,30 | 7,07% | 27.297,00 |
| 07.10.2025 | 74,15 | 75,20 | 74,10 | 75,00 | 1,35% | 29.027,00 |
| 06.10.2025 | 74,60 | 74,60 | 74,00 | 74,00 | 0,20% | 32.191,00 |
| 03.10.2025 | 74,90 | 74,95 | 73,85 | 73,85 | 0,00% | 50.157,00 |
| 02.10.2025 | 74,10 | 74,15 | 73,45 | 73,85 | -0,20% | 14.384,00 |
| 01.10.2025 | 73,90 | 74,55 | 72,65 | 74,00 | 0,14% | 15.632,00 |
| 30.09.2025 | 74,70 | 75,55 | 73,90 | 73,90 | -2,18% | 8.798,00 |
| 29.09.2025 | 78,25 | 78,25 | 75,55 | 75,55 | -0,59% | 3.933,00 |
| 26.09.2025 | 74,90 | 76,00 | 74,90 | 76,00 | 0,40% | 102.706,00 |
| 25.09.2025 | 77,50 | 77,50 | 75,20 | 75,70 | 0,66% | 13.920,00 |
| 24.09.2025 | 73,10 | 75,20 | 73,10 | 75,20 | 3,30% | 9.078,00 |
| 23.09.2025 | 71,70 | 73,10 | 71,70 | 72,80 | 2,82% | 7.390,00 |
| 22.09.2025 | 72,00 | 72,00 | 70,10 | 70,80 | -0,28% | 17.691,00 |
| 19.09.2025 | 72,50 | 72,50 | 71,00 | 71,00 | -2,07% | 1.024,00 |
| 18.09.2025 | 72,75 | 73,50 | 72,50 | 72,50 | -0,34% | 785,00 |
| 17.09.2025 | 72,80 | 72,80 | 72,45 | 72,75 | -1,02% | 1.403,00 |
| 16.09.2025 | 72,90 | 73,50 | 71,40 | 73,50 | 2,30% | 10.667,00 |
| 15.09.2025 | 72,60 | 72,70 | 71,70 | 71,85 | -1,44% | 15.719,00 |
| 12.09.2025 | 74,15 | 74,65 | 72,55 | 72,90 | -2,61% | 171.338,00 |
| 11.09.2025 | 77,20 | 77,20 | 74,80 | 74,85 | -1,64% | 90.917,00 |
| 10.09.2025 | 76,10 | 76,10 | 76,10 | 76,10 | -0,39% | 2.000,00 |
| 09.09.2025 | 75,45 | 76,40 | 75,45 | 76,40 | -0,39% | 1.473,00 |
| 08.09.2025 | 76,40 | 76,70 | 76,40 | 76,70 | -0,52% | 4.800,00 |
| 05.09.2025 | 77,85 | 77,85 | 77,10 | 77,10 | -2,22% | 2.703,00 |
| 04.09.2025 | 78,55 | 78,85 | 78,55 | 78,85 | 0,00% | 505,00 |
| 03.09.2025 | 77,95 | 79,45 | 77,95 | 78,85 | 0,38% | 1.680,00 |
| 02.09.2025 | 78,65 | 78,65 | 78,55 | 78,55 | 2,81% | 1.057,00 |
| 01.09.2025 | 76,00 | 76,40 | 75,90 | 76,40 | -0,26% | 3.855,00 |
| 29.08.2025 | 76,80 | 76,80 | 76,00 | 76,60 | 1,73% | 1.594,00 |
| 28.08.2025 | 77,30 | 77,35 | 75,30 | 75,30 | -1,76% | 19.213,00 |
| 27.08.2025 | 77,35 | 77,35 | 76,65 | 76,65 | -2,62% | 882,00 |
| 26.08.2025 | 78,37 | 79,65 | 78,37 | 78,71 | 0,59% | - |
| 25.08.2025 | 78,00 | 78,25 | 77,70 | 78,25 | 0,58% | 6.302,00 |
| 22.08.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 1,90% | 60,00 |
| 21.08.2025 | 76,35 | 76,35 | 76,35 | 76,35 | 1,26% | 1.283,00 |
| 20.08.2025 | 75,40 | 75,40 | 75,40 | 75,40 | -0,98% | 47,00 |
| 19.08.2025 | 72,55 | 76,15 | 72,55 | 76,15 | 1,40% | 11.037,00 |
| 18.08.2025 | 74,65 | 75,10 | 74,20 | 75,10 | 2,18% | 8.527,00 |
| 15.08.2025 | 74,10 | 74,10 | 73,50 | 73,50 | 0,41% | 869,00 |
| 14.08.2025 | 73,50 | 73,70 | 73,15 | 73,20 | -1,15% | 17.476,00 |
| 13.08.2025 | 74,70 | 74,70 | 73,45 | 74,05 | -0,94% | 32.899,00 |
| 12.08.2025 | 73,95 | 74,80 | 73,90 | 74,75 | 0,88% | 18.192,00 |
| 11.08.2025 | 74,40 | 74,40 | 74,10 | 74,10 | -1,40% | 2.105,00 |
| 08.08.2025 | 75,95 | 75,95 | 74,80 | 75,15 | -1,51% | 11.116,00 |
| 07.08.2025 | 75,20 | 76,90 | 74,20 | 76,30 | 0,59% | 200.983,00 |
| 06.08.2025 | 74,85 | 75,85 | 74,50 | 75,85 | 3,27% | 193.882,00 |
| 05.08.2025 | 72,65 | 74,15 | 72,65 | 73,45 | 0,89% | 97.796,00 |
| 04.08.2025 | 73,55 | 74,60 | 72,80 | 72,80 | -2,35% | 167.836,00 |
| 01.08.2025 | 76,05 | 76,05 | 74,55 | 74,55 | -2,55% | 5.707,00 |
| 31.07.2025 | 75,85 | 76,50 | 75,70 | 76,50 | -2,80% | 13.033,00 |
| 30.07.2025 | 78,70 | 78,70 | 78,70 | 78,70 | 1,22% | 167,00 |
| 29.07.2025 | 78,70 | 78,70 | 77,60 | 77,75 | 0,32% | 1.104,00 |
| 28.07.2025 | 76,70 | 77,50 | 75,75 | 77,50 | 3,33% | 17.913,00 |
| 25.07.2025 | 76,00 | 77,30 | 75,00 | 75,00 | -0,79% | 41.455,00 |
| 24.07.2025 | 74,30 | 76,25 | 74,30 | 75,60 | 8,78% | 58.233,00 |
| 23.07.2025 | 76,10 | 76,10 | 69,50 | 69,50 | -6,77% | 71.124,00 |
| 22.07.2025 | 75,85 | 75,85 | 74,00 | 74,55 | 0,54% | 53.112,00 |
| 21.07.2025 | 75,80 | 75,80 | 74,15 | 74,15 | 0,07% | 26.201,00 |
| 18.07.2025 | 74,95 | 75,15 | 72,20 | 74,10 | -2,31% | 150.383,00 |
| 17.07.2025 | 76,50 | 77,25 | 74,95 | 75,85 | -5,01% | 27.654,00 |
| 16.07.2025 | 79,85 | 79,85 | 79,85 | 79,85 | -0,62% | 150,00 |
| 15.07.2025 | 79,50 | 81,50 | 79,50 | 80,35 | -1,77% | 7.290,00 |
| 14.07.2025 | 81,25 | 81,80 | 81,25 | 81,80 | 1,36% | 197,00 |
| 11.07.2025 | 82,25 | 82,25 | 80,70 | 80,70 | 0,06% | 1.444,00 |
| 10.07.2025 | 81,60 | 81,60 | 79,75 | 80,65 | -1,35% | 2.540,00 |
| 09.07.2025 | 79,95 | 81,75 | 79,50 | 81,75 | 3,15% | 1.979,00 |
| 08.07.2025 | 80,25 | 82,15 | 77,40 | 79,25 | -10,60% | 172.914,00 |
| 07.07.2025 | 89,50 | 89,55 | 87,80 | 88,65 | -1,23% | 6.607,00 |
| 04.07.2025 | 89,10 | 90,30 | 89,10 | 89,75 | -0,61% | 25.417,00 |
| 03.07.2025 | 88,10 | 90,65 | 87,80 | 90,30 | 1,01% | 18.927,00 |
| 02.07.2025 | 84,85 | 89,40 | 84,85 | 89,40 | 5,61% | 80.653,00 |
| 01.07.2025 | 85,05 | 85,05 | 84,05 | 84,65 | -1,11% | 2.420,00 |
| 30.06.2025 | 85,60 | 85,60 | 85,60 | 85,60 | -3,60% | 125,00 |
| 26.06.2025 | 87,15 | 88,80 | 87,15 | 88,80 | 1,72% | 1.193,00 |
| 25.06.2025 | 86,75 | 87,35 | 86,75 | 87,30 | 1,69% | 23.367,00 |
| 24.06.2025 | 88,75 | 88,75 | 85,85 | 85,85 | -2,99% | 524,00 |
| 23.06.2025 | 87,75 | 89,60 | 86,65 | 88,50 | 0,80% | 23.018,00 |
| 20.06.2025 | 87,15 | 87,90 | 86,65 | 87,80 | -0,06% | 59.706,00 |
| 19.06.2025 | 87,05 | 88,00 | 86,55 | 87,85 | 0,46% | 17.681,00 |
| 18.06.2025 | 89,10 | 89,25 | 87,25 | 87,45 | -1,46% | 28.780,00 |
| 17.06.2025 | 88,65 | 89,15 | 88,50 | 88,75 | 2,36% | 74.720,00 |
| 16.06.2025 | 88,50 | 88,50 | 84,60 | 86,70 | 0,17% | 40.888,00 |
| 13.06.2025 | 85,65 | 86,55 | 83,85 | 86,55 | -1,54% | 1.650,00 |
| 12.06.2025 | 87,00 | 88,00 | 87,00 | 87,90 | 1,21% | 6.223,00 |
| 11.06.2025 | 86,50 | 87,00 | 85,85 | 86,85 | 0,40% | 69.187,00 |
| 10.06.2025 | 83,85 | 86,75 | 83,85 | 86,50 | 2,43% | 69.211,00 |
| 06.06.2025 | 84,30 | 84,45 | 84,30 | 84,45 | 0,96% | 1.000,00 |
| 05.06.2025 | 83,85 | 83,85 | 83,45 | 83,65 | -0,12% | 15.410,00 |
| 04.06.2025 | 81,80 | 84,15 | 81,80 | 83,75 | 3,27% | 1.558,00 |
| 03.06.2025 | 84,00 | 84,50 | 79,00 | 81,10 | -3,97% | 28.258,00 |
| 02.06.2025 | 84,05 | 85,95 | 83,90 | 84,45 | -0,94% | 16.630,00 |
| 30.05.2025 | 85,25 | 85,25 | 85,25 | 85,25 | 0,59% | 40,00 |
| 28.05.2025 | 84,30 | 84,75 | 84,30 | 84,75 | 1,25% | 5.143,00 |
| 27.05.2025 | 83,70 | 84,15 | 83,30 | 83,70 | 2,32% | 1.574,00 |
| 26.05.2025 | 81,80 | 81,80 | 81,80 | 81,80 | 2,38% | 154,00 |