108,061NOK
-0,50%
Echtzeit-Aktienkurs TGSNOP.GEOPHYSICAL NK0,25
Bid:
Ask:
Aktienkurse zur TGSNOP.GEOPHYSICAL NK0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,22% | 676,00 |
| 26.08.2024 | 130,25 | 134,76 | 130,25 | 133,33 | 8,05% | - |
| 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 |
| 12.06.2024 | 124,50 | 126,00 | 124,50 | 126,00 | -0,55% | 636,00 |
| 11.06.2024 | 129,50 | 131,00 | 126,70 | 126,70 | 1,12% | 1.537,00 |
| 06.06.2024 | 126,00 | 126,00 | 125,30 | 125,30 | 1,70% | 801,00 |
| 05.06.2024 | 123,90 | 123,90 | 123,20 | 123,20 | -0,56% | 6.424,00 |
| 04.06.2024 | 123,90 | 123,90 | 123,90 | 123,90 | -9,50% | 4.679,00 |
| 31.05.2024 | 136,50 | 137,30 | 136,50 | 136,90 | 1,03% | 4.562,00 |
| 30.05.2024 | 132,80 | 135,50 | 132,80 | 135,50 | 2,03% | 6.390,00 |
| 29.05.2024 | 132,80 | 132,80 | 132,80 | 132,80 | 1,53% | 2.000,00 |
| 28.05.2024 | 130,80 | 130,80 | 130,80 | 130,80 | 5,48% | 500,00 |
| 23.05.2024 | 124,00 | 124,00 | 124,00 | 124,00 | 3,25% | 500,00 |
| 22.05.2024 | 120,10 | 120,10 | 120,10 | 120,10 | 0,25% | 900,00 |
| 21.05.2024 | 121,20 | 121,20 | 119,80 | 119,80 | 0,50% | 104,00 |
| 16.05.2024 | 116,00 | 119,20 | 116,00 | 119,20 | 1,02% | 3.284,00 |
| 15.05.2024 | 118,00 | 118,00 | 118,00 | 118,00 | 1,11% | 1.240,00 |
| 13.05.2024 | 116,50 | 116,70 | 116,40 | 116,70 | -2,34% | 521,00 |
| 10.05.2024 | 124,10 | 124,10 | 119,50 | 119,50 | -0,91% | 1.103,00 |
| 08.05.2024 | 120,60 | 120,60 | 120,60 | 120,60 | 0,17% | 215,00 |
| 06.05.2024 | 120,40 | 120,40 | 120,40 | 120,40 | -1,39% | 500,00 |
| 03.05.2024 | 122,10 | 122,10 | 122,10 | 122,10 | 0,49% | 438,00 |
| 02.05.2024 | 121,50 | 121,50 | 121,50 | 121,50 | -6,68% | 200,00 |
| 30.04.2024 | 131,10 | 131,10 | 130,20 | 130,20 | -0,61% | 700,00 |
| 26.04.2024 | 130,40 | 131,00 | 130,40 | 131,00 | 4,05% | 2.520,00 |
| 23.04.2024 | 126,90 | 126,90 | 125,80 | 125,90 | -3,15% | 3.000,00 |
| 18.04.2024 | 130,00 | 130,00 | 130,00 | 130,00 | -3,70% | 114,00 |
| 16.04.2024 | 135,50 | 135,50 | 135,00 | 135,00 | 0,75% | 52,00 |
| 15.04.2024 | 134,00 | 134,00 | 134,00 | 134,00 | 2,13% | 100,00 |
| 10.04.2024 | 134,50 | 135,30 | 129,80 | 131,20 | -1,65% | 5.300,00 |
| 09.04.2024 | 130,00 | 136,90 | 130,00 | 133,40 | 10,25% | 1.406,00 |
| 08.04.2024 | 120,00 | 121,00 | 120,00 | 121,00 | -0,82% | 1.010,00 |
| 05.04.2024 | 122,00 | 122,00 | 122,00 | 122,00 | 0,33% | 1.300,00 |
| 03.04.2024 | 121,60 | 121,60 | 121,60 | 121,60 | 3,67% | 89,00 |
| 25.03.2024 | 114,80 | 117,30 | 114,80 | 117,30 | 5,39% | 1.500,00 |
| 21.03.2024 | 111,30 | 111,30 | 111,30 | 111,30 | 1,27% | 35,00 |
| 20.03.2024 | 109,60 | 110,00 | 109,30 | 109,90 | 0,27% | 6.550,00 |
| 19.03.2024 | 110,50 | 110,50 | 109,60 | 109,60 | -0,99% | 5.063,00 |
| 18.03.2024 | 110,70 | 110,70 | 110,70 | 110,70 | 5,63% | 1.000,00 |
| 11.03.2024 | 104,80 | 104,80 | 104,80 | 104,80 | -2,06% | 2.000,00 |
| 08.03.2024 | 107,00 | 107,00 | 107,00 | 107,00 | 2,88% | 725,00 |
| 06.03.2024 | 104,00 | 104,00 | 104,00 | 104,00 | 0,29% | 5.600,00 |
| 05.03.2024 | 103,70 | 103,70 | 103,70 | 103,70 | -1,80% | 5.800,00 |
| 04.03.2024 | 107,70 | 107,70 | 105,60 | 105,60 | -0,66% | 17.817,00 |
| 01.03.2024 | 104,70 | 106,40 | 104,70 | 106,30 | 3,81% | 17.867,00 |
| 29.02.2024 | 102,50 | 102,50 | 102,40 | 102,40 | 2,40% | 6.100,00 |
| 28.02.2024 | 100,00 | 100,00 | 100,00 | 100,00 | 0,35% | 6.200,00 |
| 27.02.2024 | 100,00 | 100,00 | 99,65 | 99,65 | 0,86% | 6.744,00 |
| 26.02.2024 | 97,50 | 99,05 | 97,35 | 98,80 | 1,13% | 17.500,00 |
| 23.02.2024 | 99,00 | 99,15 | 97,70 | 97,70 | -2,30% | 43.500,00 |
| 22.02.2024 | 100,00 | 100,00 | 100,00 | 100,00 | 0,00% | 2.000,00 |
| 21.02.2024 | 100,00 | 100,00 | 100,00 | 100,00 | -1,28% | 2.000,00 |
| 20.02.2024 | 101,30 | 101,30 | 101,30 | 101,30 | -3,34% | 1.000,00 |
| 19.02.2024 | 104,80 | 104,80 | 104,80 | 104,80 | 0,29% | 12,00 |