109,167NOK
-1,92%
Echtzeit-Aktienkurs TGS Nopec Geophysical Co. ASA
Bid:
Ask:
Aktienkurse zur TGS Nopec Geophysical Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 111,27 | 112,73 | 108,84 | 109,39 | -1,72% | - |
| 03.12.2024 | 111,30 | 111,30 | 111,30 | 111,30 | 2,72% | 900,00 |
| 02.12.2024 | 107,66 | 109,38 | 107,63 | 108,36 | -0,13% | - |
| 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 |
| 24.10.2024 | 105,00 | 105,00 | 105,00 | 105,00 | 8,70% | 1.125,00 |
| 23.10.2024 | 96,65 | 96,65 | 94,95 | 96,60 | -0,92% | 87,00 |
| 22.10.2024 | 97,60 | 97,60 | 97,50 | 97,50 | -0,10% | 101,00 |
| 21.10.2024 | 95,95 | 97,60 | 95,95 | 97,60 | -0,36% | 1.704,00 |
| 18.10.2024 | 97,95 | 97,95 | 97,95 | 97,95 | 0,98% | 1,00 |
| 17.10.2024 | 98,00 | 98,00 | 97,00 | 97,00 | -1,32% | 900,00 |
| 16.10.2024 | 99,55 | 99,55 | 98,30 | 98,30 | 1,34% | 2.200,00 |
| 15.10.2024 | 96,80 | 97,00 | 94,90 | 97,00 | -3,77% | 19.132,00 |
| 08.10.2024 | 100,80 | 100,80 | 100,80 | 100,80 | -3,82% | 140,00 |
| 07.10.2024 | 104,80 | 104,80 | 104,80 | 104,80 | -0,10% | 2.000,00 |
| 04.10.2024 | 101,20 | 104,90 | 101,20 | 104,90 | 4,48% | 755,00 |
| 03.10.2024 | 96,90 | 100,40 | 96,90 | 100,40 | 1,88% | 15.419,00 |
| 02.10.2024 | 100,50 | 100,50 | 98,55 | 98,55 | -1,05% | 40,00 |
| 30.09.2024 | 99,00 | 99,60 | 99,00 | 99,60 | 0,76% | 3.080,00 |
| 27.09.2024 | 98,20 | 98,85 | 98,20 | 98,85 | 3,94% | 498,00 |
| 26.09.2024 | 100,50 | 100,50 | 93,65 | 95,10 | -5,47% | 20.771,00 |
| 25.09.2024 | 101,50 | 101,50 | 100,60 | 100,60 | -1,76% | 3.011,00 |
| 24.09.2024 | 105,20 | 105,20 | 102,40 | 102,40 | -2,48% | 77.101,00 |
| 23.09.2024 | 103,70 | 105,00 | 103,70 | 105,00 | 0,48% | 43.342,00 |
| 20.09.2024 | 104,50 | 104,50 | 104,50 | 104,50 | -2,70% | 1.000,00 |
| 18.09.2024 | 107,40 | 107,40 | 107,40 | 107,40 | -0,09% | 28,00 |
| 17.09.2024 | 107,50 | 107,50 | 107,50 | 107,50 | 1,70% | 150,00 |
| 16.09.2024 | 105,70 | 105,70 | 105,70 | 105,70 | 0,00% | 84,00 |
| 13.09.2024 | 105,70 | 105,70 | 105,70 | 105,70 | 1,93% | 140,00 |
| 12.09.2024 | 105,00 | 105,00 | 103,70 | 103,70 | -0,29% | 58.690,00 |
| 11.09.2024 | 101,80 | 106,20 | 101,80 | 104,00 | 0,48% | 59.806,00 |
| 10.09.2024 | 105,70 | 105,70 | 102,90 | 103,50 | -4,78% | 201.598,00 |
| 09.09.2024 | 106,70 | 108,70 | 106,70 | 108,70 | 0,93% | 11.893,00 |
| 06.09.2024 | 107,60 | 107,70 | 107,60 | 107,70 | -0,83% | 469,00 |
| 05.09.2024 | 106,60 | 109,20 | 106,00 | 108,60 | -1,99% | 24.243,00 |
| 04.09.2024 | 110,00 | 112,50 | 108,50 | 110,80 | -0,18% | 27.400,00 |
| 03.09.2024 | 116,10 | 116,50 | 111,00 | 111,00 | -6,80% | 83.366,00 |
| 02.09.2024 | 117,40 | 119,10 | 114,80 | 119,10 | -0,67% | 14.755,00 |
| 30.08.2024 | 129,30 | 129,50 | 119,10 | 119,90 | -7,63% | 41.219,00 |
| 29.08.2024 | 126,90 | 129,80 | 126,90 | 129,80 | -0,99% | 2.500,00 |
| 28.08.2024 | 132,70 | 132,70 | 131,00 | 131,10 | -0,46% | 7.829,00 |
| 27.08.2024 | 133,00 | 133,00 | 131,70 | 131,70 | 6,73% | 676,00 |
| 21.08.2024 | 123,40 | 123,40 | 123,40 | 123,40 | -0,16% | 600,00 |
| 20.08.2024 | 124,80 | 124,80 | 123,00 | 123,60 | -1,59% | 6.202,00 |
| 19.08.2024 | 124,40 | 126,00 | 124,40 | 125,60 | 0,40% | 4.805,00 |
| 16.08.2024 | 126,20 | 126,40 | 124,50 | 125,10 | 0,16% | 11.230,00 |
| 15.08.2024 | 123,60 | 125,20 | 123,50 | 124,90 | 4,26% | 740,00 |
| 08.08.2024 | 120,30 | 120,30 | 118,10 | 119,80 | 1,44% | 28.061,00 |
| 07.08.2024 | 115,50 | 118,10 | 115,50 | 118,10 | 1,81% | 201,00 |
| 06.08.2024 | 120,00 | 120,00 | 116,00 | 116,00 | -1,11% | 3.016,00 |
| 05.08.2024 | 121,60 | 121,60 | 114,00 | 117,30 | -7,20% | 19.813,00 |
| 02.08.2024 | 129,00 | 129,00 | 126,40 | 126,40 | -5,03% | 792,00 |
| 31.07.2024 | 133,10 | 133,10 | 133,10 | 133,10 | -2,63% | 5.000,00 |
| 29.07.2024 | 136,70 | 136,70 | 136,70 | 136,70 | -0,51% | 300,00 |
| 26.07.2024 | 132,20 | 137,40 | 132,20 | 137,40 | 3,93% | 5.047,00 |
| 25.07.2024 | 133,30 | 133,30 | 131,00 | 132,20 | -2,29% | 3.323,00 |
| 24.07.2024 | 135,30 | 136,50 | 135,30 | 135,30 | -0,95% | 472,00 |
| 23.07.2024 | 141,00 | 141,00 | 136,60 | 136,60 | -2,29% | 2.214,00 |
| 22.07.2024 | 139,90 | 139,90 | 139,80 | 139,80 | 1,67% | 1.900,00 |
| 19.07.2024 | 136,00 | 137,50 | 136,00 | 137,50 | -0,36% | 17.267,00 |
| 18.07.2024 | 139,50 | 139,50 | 138,00 | 138,00 | 5,91% | 13.282,00 |
| 17.07.2024 | 130,30 | 130,30 | 130,30 | 130,30 | 3,91% | 2.000,00 |
| 16.07.2024 | 125,40 | 125,40 | 125,40 | 125,40 | -1,18% | 100,00 |
| 15.07.2024 | 127,80 | 127,80 | 126,90 | 126,90 | -1,09% | 648,00 |
| 12.07.2024 | 128,30 | 128,30 | 128,30 | 128,30 | 1,91% | 993,00 |
| 11.07.2024 | 125,90 | 125,90 | 125,90 | 125,90 | -3,23% | 5,00 |
| 10.07.2024 | 130,10 | 130,10 | 130,10 | 130,10 | -0,08% | 1.400,00 |
| 09.07.2024 | 128,50 | 130,20 | 128,50 | 130,20 | 3,91% | 1.611,00 |
| 08.07.2024 | 126,00 | 127,50 | 125,30 | 125,30 | -5,22% | 630,00 |
| 05.07.2024 | 132,20 | 132,20 | 132,20 | 132,20 | 2,80% | 2,00 |
| 04.07.2024 | 128,50 | 129,70 | 128,50 | 128,60 | -2,58% | 64,00 |
| 03.07.2024 | 133,00 | 133,00 | 129,20 | 132,00 | -2,22% | 6.324,00 |
| 02.07.2024 | 135,00 | 135,00 | 133,00 | 135,00 | 4,65% | 3.408,00 |
| 01.07.2024 | 128,00 | 129,00 | 128,00 | 129,00 | 3,20% | 992,00 |
| 27.06.2024 | 125,50 | 125,50 | 125,00 | 125,00 | 0,81% | 3.682,00 |
| 25.06.2024 | 124,00 | 124,00 | 124,00 | 124,00 | 2,99% | 45,00 |
| 24.06.2024 | 120,30 | 120,40 | 120,30 | 120,40 | 1,26% | 64,00 |
| 21.06.2024 | 118,90 | 118,90 | 118,90 | 118,90 | -1,74% | 36,00 |
| 18.06.2024 | 121,00 | 121,00 | 121,00 | 121,00 | 5,22% | 634,00 |
| 14.06.2024 | 119,00 | 119,40 | 115,00 | 115,00 | -6,28% | 2.750,00 |
| 13.06.2024 | 127,90 | 127,90 | 122,70 | 122,70 | -2,62% | 86,00 |