98,929NOK
0,90%
Echtzeit-Aktienkurs TGS Nopec Geophysical Co. ASA
Bid:
Ask:
Aktienkurse zur TGS Nopec Geophysical Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 97,35 | 98,79 | 97,35 | 98,44 | 0,40% | - |
| 26.01.2026 | 99,40 | 99,40 | 97,90 | 98,05 | 0,41% | 2.255,00 |
| 23.01.2026 | 98,05 | 98,30 | 97,65 | 97,65 | 1,98% | 172.494,00 |
| 22.01.2026 | 96,00 | 97,00 | 95,60 | 95,75 | -2,40% | 6.927,00 |
| 21.01.2026 | 97,10 | 98,05 | 96,95 | 98,10 | 0,87% | 1.595,00 |
| 20.01.2026 | 96,80 | 97,25 | 95,40 | 97,25 | -0,26% | 8.631,00 |
| 19.01.2026 | 97,25 | 98,45 | 97,25 | 97,50 | -2,01% | 14.210,00 |
| 16.01.2026 | 96,70 | 99,50 | 96,70 | 99,50 | 2,58% | 173.950,00 |
| 15.01.2026 | 96,80 | 97,50 | 96,30 | 97,00 | -1,52% | 150.776,00 |
| 14.01.2026 | 101,00 | 101,00 | 96,10 | 98,50 | -2,48% | 53.611,00 |
| 13.01.2026 | 94,90 | 101,00 | 94,90 | 101,00 | 6,32% | 196.021,00 |
| 12.01.2026 | 96,20 | 97,25 | 94,95 | 95,00 | -0,31% | 76.600,00 |
| 09.01.2026 | 94,45 | 99,05 | 93,85 | 95,30 | 5,30% | 22.720,00 |
| 08.01.2026 | 88,55 | 90,65 | 88,55 | 90,50 | 0,89% | 124.093,00 |
| 07.01.2026 | 89,30 | 90,55 | 89,30 | 89,70 | -1,43% | 181.536,00 |
| 06.01.2026 | 86,90 | 91,30 | 86,90 | 91,00 | 3,59% | 104.147,00 |
| 05.01.2026 | 95,60 | 95,60 | 87,65 | 87,85 | -6,04% | 48.859,00 |
| 02.01.2026 | 92,70 | 93,65 | 92,70 | 93,50 | 2,63% | 7.440,00 |
| 30.12.2025 | 90,85 | 91,45 | 90,85 | 91,10 | 1,05% | 3.217,00 |
| 29.12.2025 | 89,05 | 90,15 | 88,30 | 90,15 | 2,39% | 4.708,00 |
| 23.12.2025 | 88,00 | 88,05 | 87,60 | 88,05 | 0,46% | 10.000,00 |
| 22.12.2025 | 88,00 | 88,00 | 87,65 | 87,65 | 0,92% | 108,00 |
| 19.12.2025 | 86,25 | 86,85 | 85,50 | 86,85 | -0,52% | 2.330,00 |
| 18.12.2025 | 85,80 | 87,30 | 85,25 | 87,30 | 2,34% | 343,00 |
| 17.12.2025 | 85,00 | 86,05 | 85,00 | 85,30 | -2,12% | 4.223,00 |
| 16.12.2025 | 91,80 | 91,80 | 85,45 | 87,15 | -4,91% | 17.570,00 |
| 15.12.2025 | 92,00 | 92,15 | 91,55 | 91,65 | 0,12% | 2.290,00 |
| 12.12.2025 | 91,36 | 92,42 | 90,95 | 91,54 | 0,76% | - |
| 11.12.2025 | 89,55 | 91,50 | 89,55 | 90,85 | 1,57% | 9.372,00 |
| 10.12.2025 | 87,70 | 89,80 | 87,70 | 89,45 | 1,36% | 3.568,00 |
| 09.12.2025 | 89,85 | 89,85 | 88,25 | 88,25 | -1,78% | 3.630,00 |
| 08.12.2025 | 89,05 | 89,85 | 89,05 | 89,85 | -0,83% | 1.416,00 |
| 05.12.2025 | 90,00 | 90,60 | 88,80 | 90,60 | 1,57% | 10.285,00 |
| 04.12.2025 | 87,50 | 89,20 | 87,50 | 89,20 | 1,77% | 570,00 |
| 03.12.2025 | 87,65 | 87,65 | 87,65 | 87,65 | 0,34% | 215,00 |
| 02.12.2025 | 88,00 | 88,00 | 86,45 | 87,35 | -1,41% | 1.637,00 |
| 01.12.2025 | 87,60 | 88,90 | 87,60 | 88,60 | 1,66% | 14.377,00 |
| 28.11.2025 | 88,90 | 88,90 | 87,15 | 87,15 | 0,06% | 60,00 |
| 27.11.2025 | 90,40 | 90,40 | 87,10 | 87,10 | -1,30% | 5.120,00 |
| 25.11.2025 | 88,25 | 90,50 | 87,15 | 88,25 | 1,55% | 3.535,00 |
| 24.11.2025 | 86,90 | 86,90 | 86,90 | 86,90 | -1,36% | 1.350,00 |
| 21.11.2025 | 88,65 | 89,60 | 86,95 | 88,10 | -4,24% | 23.103,00 |
| 20.11.2025 | 92,00 | 92,00 | 92,00 | 92,00 | -0,05% | 533,00 |
| 19.11.2025 | 92,55 | 93,15 | 92,05 | 92,05 | -0,54% | 1.289,00 |
| 18.11.2025 | 92,75 | 94,30 | 92,40 | 92,55 | -3,39% | 4.605,00 |
| 17.11.2025 | 95,75 | 97,10 | 95,75 | 95,80 | 3,51% | 111.418,00 |
| 14.11.2025 | 93,25 | 95,45 | 92,25 | 92,55 | -3,34% | 1.831,00 |
| 13.11.2025 | 96,00 | 96,25 | 95,75 | 95,75 | -0,26% | 59.268,00 |
| 12.11.2025 | 94,95 | 98,90 | 94,95 | 96,00 | 8,72% | 96.860,00 |
| 11.11.2025 | 89,75 | 89,75 | 88,25 | 88,30 | -1,40% | 188,00 |
| 10.11.2025 | 92,35 | 92,50 | 89,55 | 89,55 | -1,65% | 1.149,00 |
| 07.11.2025 | 91,05 | 91,10 | 91,05 | 91,05 | -1,35% | 992,00 |
| 06.11.2025 | 92,70 | 92,70 | 92,00 | 92,30 | 0,27% | 22.922,00 |
| 05.11.2025 | 90,05 | 92,05 | 89,65 | 92,05 | 4,25% | 11.449,00 |
| 04.11.2025 | 89,00 | 89,00 | 87,80 | 88,30 | -2,00% | 3.878,00 |
| 03.11.2025 | 84,65 | 90,10 | 84,65 | 90,10 | 4,10% | 12.835,00 |
| 31.10.2025 | 85,80 | 87,35 | 85,70 | 86,55 | 2,43% | 71.852,00 |
| 30.10.2025 | 85,00 | 85,70 | 84,00 | 84,50 | -1,97% | 91.204,00 |
| 29.10.2025 | 85,35 | 86,80 | 85,35 | 86,20 | 0,70% | 5.993,00 |
| 28.10.2025 | 86,90 | 86,90 | 85,20 | 85,60 | -1,83% | 6.371,00 |
| 27.10.2025 | 88,50 | 90,70 | 87,05 | 87,20 | -1,58% | 2.437,00 |
| 24.10.2025 | 90,00 | 90,00 | 88,60 | 88,60 | -0,95% | 738,00 |
| 23.10.2025 | 89,50 | 92,00 | 87,65 | 89,45 | 7,77% | 50.986,00 |
| 22.10.2025 | 83,15 | 83,25 | 82,00 | 83,00 | 6,27% | 18.293,00 |
| 21.10.2025 | 77,90 | 78,15 | 77,90 | 78,10 | 0,26% | 5.210,00 |
| 20.10.2025 | 77,45 | 79,25 | 77,45 | 77,90 | 2,57% | 4.327,00 |
| 17.10.2025 | 76,20 | 76,20 | 75,00 | 75,95 | -2,00% | 10.393,00 |
| 16.10.2025 | 77,20 | 78,15 | 76,55 | 77,50 | 0,98% | 31.578,00 |
| 15.10.2025 | 75,90 | 76,75 | 75,90 | 76,75 | 2,68% | 1.537,00 |
| 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 |