77,009NOK
1,46%
Echtzeit-Aktienkurs TGS Nopec Geophysical Co. ASA
Bid:
Ask:
Aktienkurse zur TGS Nopec Geophysical Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 78,09 | 78,09 | 76,01 | 76,59 | 0,91% | - |
| 24.04.2025 | 75,45 | 76,00 | 73,95 | 75,90 | -1,68% | 41.020,00 |
| 23.04.2025 | 79,00 | 79,00 | 77,20 | 77,20 | -0,39% | 2.007,00 |
| 22.04.2025 | 75,75 | 77,50 | 75,10 | 77,50 | 2,26% | 3.999,00 |
| 17.04.2025 | 76,15 | 76,37 | 75,51 | 75,79 | 1,39% | - |
| 16.04.2025 | 76,50 | 76,50 | 74,75 | 74,75 | -2,89% | 1.429,00 |
| 15.04.2025 | 76,74 | 78,26 | 76,47 | 76,98 | -1,18% | - |
| 14.04.2025 | 77,90 | 77,90 | 77,90 | 77,90 | 4,77% | 2.000,00 |
| 11.04.2025 | 75,20 | 75,20 | 74,35 | 74,35 | -0,93% | 10.450,00 |
| 10.04.2025 | 75,85 | 84,65 | 73,75 | 75,05 | 1,15% | 10.176,00 |
| 09.04.2025 | 77,60 | 77,60 | 74,20 | 74,20 | -6,90% | 36.617,00 |
| 08.04.2025 | 84,85 | 84,85 | 77,90 | 79,70 | 2,64% | 27.497,00 |
| 07.04.2025 | 77,00 | 77,65 | 72,75 | 77,65 | -3,18% | 46.641,00 |
| 04.04.2025 | 86,50 | 86,50 | 80,20 | 80,20 | -7,82% | 151.799,00 |
| 03.04.2025 | 94,55 | 95,15 | 86,20 | 87,00 | -10,49% | 353.843,00 |
| 02.04.2025 | 95,55 | 97,25 | 95,55 | 97,20 | 1,73% | 1.002,00 |
| 01.04.2025 | 95,50 | 95,55 | 95,50 | 95,55 | -3,53% | 106,00 |
| 31.03.2025 | 98,15 | 99,20 | 98,15 | 99,05 | -1,74% | 42,00 |
| 28.03.2025 | 103,70 | 103,90 | 100,70 | 100,80 | -3,63% | 31.394,00 |
| 27.03.2025 | 104,60 | 104,60 | 103,20 | 104,60 | -0,95% | 6.973,00 |
| 26.03.2025 | 102,00 | 105,60 | 102,00 | 105,60 | 1,93% | 10.239,00 |
| 25.03.2025 | 103,60 | 103,60 | 103,60 | 103,60 | 0,29% | 100,00 |
| 24.03.2025 | 106,20 | 106,20 | 103,30 | 103,30 | -1,05% | 107,00 |
| 18.03.2025 | 104,40 | 104,40 | 104,40 | 104,40 | 6,10% | 600,00 |
| 13.03.2025 | 97,85 | 98,40 | 97,85 | 98,40 | 0,61% | 1.089,00 |
| 12.03.2025 | 97,75 | 97,80 | 97,75 | 97,80 | 1,88% | 867,00 |
| 11.03.2025 | 96,65 | 97,70 | 95,85 | 96,00 | -2,34% | 146.710,00 |
| 10.03.2025 | 98,80 | 99,20 | 97,85 | 98,30 | -1,80% | 68.530,00 |
| 07.03.2025 | 100,50 | 100,50 | 99,20 | 100,10 | -0,50% | 58.088,00 |
| 06.03.2025 | 100,60 | 102,10 | 99,90 | 100,60 | -1,37% | 27.016,00 |
| 05.03.2025 | 103,70 | 103,70 | 102,00 | 102,00 | 0,20% | 3.016,00 |
| 04.03.2025 | 105,50 | 105,50 | 100,70 | 101,80 | -7,12% | 312.238,00 |
| 03.03.2025 | 109,50 | 109,70 | 109,50 | 109,60 | 1,29% | 32.812,00 |
| 28.02.2025 | 107,00 | 109,00 | 107,00 | 108,20 | -0,46% | 20.207,00 |
| 27.02.2025 | 107,30 | 109,00 | 107,30 | 108,70 | -4,48% | 4.078,00 |
| 24.02.2025 | 112,70 | 114,60 | 112,70 | 113,80 | 1,61% | 8.416,00 |
| 21.02.2025 | 109,20 | 113,00 | 108,50 | 112,00 | 1,17% | 91.501,00 |
| 20.02.2025 | 115,00 | 115,00 | 109,20 | 110,70 | -0,63% | 39.477,00 |
| 19.02.2025 | 109,10 | 111,40 | 109,10 | 111,40 | 1,55% | 8.185,00 |
| 18.02.2025 | 109,60 | 110,90 | 109,40 | 109,70 | -0,27% | 17.304,00 |
| 10.02.2025 | 110,00 | 110,00 | 109,80 | 110,00 | 0,00% | 29.502,00 |
| 07.02.2025 | 109,90 | 110,00 | 109,70 | 110,00 | 0,27% | 148,00 |
| 06.02.2025 | 111,20 | 111,70 | 109,40 | 109,70 | -2,92% | 16.715,00 |
| 05.02.2025 | 113,00 | 113,00 | 113,00 | 113,00 | 2,73% | 102,00 |
| 04.02.2025 | 110,00 | 110,00 | 109,90 | 110,00 | -2,65% | 41.514,00 |
| 03.02.2025 | 112,60 | 113,00 | 112,60 | 113,00 | -1,22% | 28.572,00 |
| 31.01.2025 | 114,00 | 114,40 | 114,00 | 114,40 | 0,35% | 71.548,00 |
| 30.01.2025 | 114,80 | 115,70 | 114,00 | 114,00 | -1,55% | 8.823,00 |
| 29.01.2025 | 115,80 | 115,80 | 115,80 | 115,80 | 0,09% | 1.000,00 |
| 28.01.2025 | 116,50 | 116,50 | 115,70 | 115,70 | -0,60% | 16.380,00 |
| 24.01.2025 | 116,40 | 116,40 | 116,40 | 116,40 | -3,00% | 709,00 |
| 23.01.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -1,32% | 10,00 |
| 22.01.2025 | 123,60 | 123,60 | 121,10 | 121,60 | -1,86% | 2.361,00 |
| 21.01.2025 | 124,20 | 124,20 | 123,90 | 123,90 | 1,14% | 1.734,00 |
| 20.01.2025 | 123,70 | 124,00 | 122,50 | 122,50 | -2,39% | 20.536,00 |
| 16.01.2025 | 120,70 | 125,50 | 120,70 | 125,50 | 3,72% | 2.170,00 |
| 14.01.2025 | 121,10 | 121,10 | 121,00 | 121,00 | 1,00% | 1.183,00 |
| 13.01.2025 | 119,80 | 119,80 | 119,80 | 119,80 | 1,96% | 250,00 |
| 08.01.2025 | 117,50 | 117,50 | 117,50 | 117,50 | 1,12% | 700,00 |
| 07.01.2025 | 116,20 | 116,20 | 116,20 | 116,20 | -2,84% | 93,00 |
| 06.01.2025 | 119,60 | 119,60 | 119,60 | 119,60 | 1,01% | 96,00 |
| 03.01.2025 | 118,40 | 118,40 | 118,40 | 118,40 | 0,51% | 88,00 |
| 02.01.2025 | 117,80 | 117,80 | 117,80 | 117,80 | 4,16% | 410,00 |
| 30.12.2024 | 113,10 | 113,10 | 113,10 | 113,10 | -0,26% | 68,00 |
| 27.12.2024 | 113,40 | 113,40 | 113,40 | 113,40 | 3,00% | 60,00 |
| 20.12.2024 | 109,90 | 110,10 | 109,60 | 110,10 | 1,01% | 357,00 |
| 19.12.2024 | 106,50 | 109,00 | 106,50 | 109,00 | 0,09% | 394,00 |
| 18.12.2024 | 107,70 | 108,90 | 107,70 | 108,90 | 1,78% | 294,00 |
| 17.12.2024 | 111,40 | 111,40 | 107,00 | 107,00 | -5,56% | 14.400,00 |
| 16.12.2024 | 112,00 | 113,30 | 111,60 | 113,30 | -0,70% | 13.500,00 |
| 13.12.2024 | 114,10 | 114,10 | 114,10 | 114,10 | -0,09% | 400,00 |
| 12.12.2024 | 113,50 | 114,60 | 113,50 | 114,20 | 2,33% | 11.000,00 |
| 11.12.2024 | 110,30 | 111,60 | 110,30 | 111,60 | 0,54% | 6.090,00 |
| 10.12.2024 | 110,00 | 111,00 | 109,50 | 111,00 | 0,00% | 24.510,00 |
| 09.12.2024 | 110,00 | 112,20 | 110,00 | 111,00 | 1,09% | 769,00 |
| 06.12.2024 | 109,50 | 111,40 | 109,50 | 109,80 | 0,46% | 25.900,00 |
| 05.12.2024 | 108,70 | 109,50 | 106,60 | 109,30 | -2,06% | 40.942,00 |
| 04.12.2024 | 111,30 | 111,60 | 110,80 | 111,60 | 0,27% | 15.500,00 |
| 03.12.2024 | 111,30 | 111,30 | 111,30 | 111,30 | 2,58% | 900,00 |
| 28.11.2024 | 107,60 | 108,50 | 107,30 | 108,50 | 2,65% | 74.020,00 |
| 27.11.2024 | 105,70 | 105,70 | 105,70 | 105,70 | -1,77% | 50.000,00 |
| 26.11.2024 | 107,60 | 107,60 | 107,60 | 107,60 | -1,10% | 1.000,00 |
| 25.11.2024 | 107,20 | 110,00 | 107,20 | 108,80 | 2,84% | 8.500,00 |
| 22.11.2024 | 105,70 | 105,80 | 105,70 | 105,80 | -0,47% | 231,00 |
| 21.11.2024 | 106,30 | 106,30 | 106,30 | 106,30 | 1,05% | 94,00 |
| 20.11.2024 | 106,50 | 106,50 | 104,20 | 105,20 | 2,73% | 3.273,00 |
| 19.11.2024 | 105,20 | 105,20 | 102,40 | 102,40 | 0,29% | 103,00 |
| 18.11.2024 | 102,60 | 103,90 | 102,10 | 102,10 | -1,07% | 3.660,00 |
| 15.11.2024 | 103,20 | 103,20 | 103,20 | 103,20 | 2,69% | 129,00 |
| 12.11.2024 | 100,50 | 100,50 | 100,50 | 100,50 | -1,57% | 43,00 |
| 11.11.2024 | 102,40 | 102,40 | 101,50 | 102,10 | -0,87% | 2.504,00 |
| 08.11.2024 | 103,00 | 103,00 | 102,90 | 103,00 | 0,39% | 2.486,00 |
| 07.11.2024 | 101,60 | 102,80 | 100,30 | 102,60 | -1,25% | 4.750,00 |
| 06.11.2024 | 99,60 | 103,90 | 99,60 | 103,90 | 4,42% | 1.337,00 |
| 05.11.2024 | 99,60 | 99,60 | 99,50 | 99,50 | -1,19% | 750,00 |
| 01.11.2024 | 100,70 | 100,70 | 100,70 | 100,70 | 0,50% | 120,00 |
| 31.10.2024 | 101,30 | 101,30 | 99,20 | 100,20 | -2,53% | 1.833,00 |
| 30.10.2024 | 103,80 | 103,80 | 102,80 | 102,80 | -1,81% | 311,00 |
| 29.10.2024 | 105,00 | 105,00 | 104,70 | 104,70 | -1,32% | 420,00 |
| 28.10.2024 | 106,20 | 106,30 | 105,50 | 106,10 | 1,05% | 2.756,00 |