127,782NOK
-0,48%
Echtzeit-Aktienkurs TGS Nopec Geophysical Co. ASA
Bid:
Ask:
Aktienkurse zur TGS Nopec Geophysical Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 125,00 | 129,00 | 125,00 | 128,90 | 0,39% | 203,00 |
| 26.03.2026 | 125,60 | 128,40 | 125,50 | 128,40 | 1,10% | 6.829,00 |
| 25.03.2026 | 128,10 | 128,10 | 126,00 | 127,00 | 2,09% | 101.317,00 |
| 24.03.2026 | 123,80 | 124,40 | 121,60 | 124,40 | 2,39% | 4.230,00 |
| 23.03.2026 | 127,30 | 127,30 | 120,50 | 121,50 | -1,70% | 21.053,00 |
| 20.03.2026 | 124,80 | 124,80 | 121,80 | 123,60 | -1,51% | 14.307,00 |
| 19.03.2026 | 117,70 | 125,50 | 117,70 | 125,50 | 6,36% | 33.367,00 |
| 18.03.2026 | 118,70 | 118,70 | 118,00 | 118,00 | 0,85% | 57.828,00 |
| 17.03.2026 | 115,70 | 118,60 | 115,70 | 117,00 | 1,30% | 524,00 |
| 16.03.2026 | 118,30 | 118,30 | 113,80 | 115,50 | -0,86% | 2.459,00 |
| 13.03.2026 | 116,00 | 117,60 | 115,00 | 116,50 | 2,19% | 100.336,00 |
| 12.03.2026 | 113,00 | 114,30 | 113,00 | 114,00 | 0,88% | 3.203,00 |
| 11.03.2026 | 113,00 | 114,00 | 112,00 | 113,00 | -0,53% | 2.117,00 |
| 10.03.2026 | 115,40 | 115,40 | 112,20 | 113,60 | 0,71% | 22.653,00 |
| 09.03.2026 | 106,40 | 113,50 | 106,40 | 112,80 | 3,39% | 5.804,00 |
| 06.03.2026 | 108,80 | 110,00 | 108,10 | 109,10 | -1,62% | 181.851,00 |
| 05.03.2026 | 108,90 | 111,30 | 107,30 | 110,90 | 2,21% | 8.742,00 |
| 04.03.2026 | 109,60 | 109,60 | 108,40 | 108,50 | -0,37% | 86.210,00 |
| 03.03.2026 | 109,80 | 110,00 | 107,50 | 108,90 | -1,89% | 54.921,00 |
| 02.03.2026 | 115,70 | 115,70 | 111,00 | 111,00 | -1,77% | 3.893,00 |
| 27.02.2026 | 114,00 | 114,00 | 113,00 | 113,00 | -0,62% | 701,00 |
| 26.02.2026 | 115,00 | 115,00 | 112,30 | 113,70 | -2,15% | 433,00 |
| 25.02.2026 | 113,00 | 116,20 | 113,00 | 116,20 | 3,20% | 5.644,00 |
| 24.02.2026 | 114,10 | 114,10 | 112,40 | 112,60 | -0,27% | 1.564,00 |
| 23.02.2026 | 112,00 | 112,90 | 112,00 | 112,90 | -1,14% | 6.000,00 |
| 20.02.2026 | 114,80 | 114,80 | 114,20 | 114,20 | -0,78% | 318,00 |
| 19.02.2026 | 116,70 | 116,70 | 114,90 | 115,10 | -0,78% | 2.155,00 |
| 18.02.2026 | 112,70 | 116,00 | 112,70 | 116,00 | 5,45% | 9.124,00 |
| 17.02.2026 | 114,70 | 114,70 | 110,00 | 110,00 | -3,25% | 4.216,00 |
| 16.02.2026 | 112,20 | 114,80 | 112,20 | 113,70 | 2,16% | 2.000,00 |
| 13.02.2026 | 108,00 | 111,50 | 108,00 | 111,30 | -1,68% | 14.228,00 |
| 12.02.2026 | 110,00 | 113,60 | 108,90 | 113,20 | 9,06% | 36.108,00 |
| 11.02.2026 | 103,00 | 103,80 | 103,00 | 103,80 | -1,98% | 101,00 |
| 10.02.2026 | 102,30 | 105,90 | 102,30 | 105,90 | 3,52% | 344,00 |
| 09.02.2026 | 102,40 | 103,20 | 101,00 | 102,30 | 2,30% | 12.752,00 |
| 06.02.2026 | 99,80 | 100,00 | 99,80 | 100,00 | 1,16% | 1.003,00 |
| 05.02.2026 | 100,30 | 100,30 | 98,85 | 98,85 | -1,15% | 924,00 |
| 04.02.2026 | 101,50 | 101,60 | 100,00 | 100,00 | -0,99% | 250.106,00 |
| 03.02.2026 | 101,70 | 102,70 | 101,00 | 101,00 | -0,39% | 1.737,00 |
| 02.02.2026 | 98,00 | 101,40 | 97,00 | 101,40 | 0,40% | 7.962,00 |
| 30.01.2026 | 103,50 | 103,50 | 99,80 | 101,00 | -1,66% | 8.700,00 |
| 29.01.2026 | 102,80 | 104,70 | 102,40 | 102,70 | -0,58% | 2.827,00 |
| 28.01.2026 | 99,35 | 103,30 | 99,35 | 103,30 | 5,95% | 205.137,00 |
| 27.01.2026 | 97,50 | 97,50 | 97,50 | 97,50 | -0,56% | 1.300,00 |
| 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% | 187.559,00 |
| 22.01.2026 | 96,00 | 97,00 | 95,60 | 95,75 | -2,40% | 7.056,00 |
| 21.01.2026 | 97,10 | 98,10 | 96,95 | 98,10 | 0,87% | 9.095,00 |
| 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% | 53.643,00 |
| 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% | 77.279,00 |
| 09.01.2026 | 94,45 | 99,05 | 93,85 | 95,30 | 5,30% | 23.720,00 |
| 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% | 185.976,00 |
| 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 | 0,88% | 2.290,00 |
| 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 |