149,979NOK
-1,07%
Echtzeit-Aktienkurs TGSNOP.GEOPHYSICAL NK0,25
Bid:
Ask:
Aktienkurse zur TGSNOP.GEOPHYSICAL NK0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 151,50 | 152,20 | 151,00 | 151,00 | -0,40% | 2.507,00 |
| 28.05.2026 | 149,00 | 155,20 | 148,50 | 151,60 | 4,34% | 5.022,00 |
| 27.05.2026 | 149,10 | 149,10 | 144,20 | 145,30 | -4,60% | 117.967,00 |
| 26.05.2026 | 145,30 | 152,30 | 145,30 | 152,30 | 0,00% | 23.175,00 |
| 22.05.2026 | 158,60 | 158,60 | 151,50 | 152,30 | -3,06% | 16.649,00 |
| 21.05.2026 | 152,50 | 157,10 | 152,50 | 157,10 | 1,68% | 8.168,00 |
| 20.05.2026 | 156,00 | 156,00 | 154,00 | 154,50 | 0,06% | 2.717,00 |
| 19.05.2026 | 155,40 | 155,90 | 154,40 | 154,40 | 1,51% | 5.490,00 |
| 18.05.2026 | 152,90 | 153,20 | 152,10 | 152,10 | 0,46% | 709,00 |
| 15.05.2026 | 150,30 | 154,20 | 150,20 | 151,40 | -0,46% | 1.760,00 |
| 13.05.2026 | 149,40 | 152,40 | 149,40 | 152,10 | 0,86% | 11.902,00 |
| 12.05.2026 | 150,00 | 151,20 | 150,00 | 150,80 | 1,41% | 6.425,00 |
| 11.05.2026 | 149,30 | 149,30 | 145,60 | 148,70 | 1,36% | 7.865,00 |
| 08.05.2026 | 146,00 | 146,70 | 146,00 | 146,70 | -0,61% | 35.550,00 |
| 07.05.2026 | 150,00 | 150,00 | 145,40 | 147,60 | -1,40% | 5.542,00 |
| 06.05.2026 | 155,10 | 155,10 | 146,60 | 149,70 | -5,43% | 44.866,00 |
| 05.05.2026 | 158,20 | 158,90 | 157,40 | 158,30 | 0,25% | 6.692,00 |
| 04.05.2026 | 150,50 | 158,50 | 150,50 | 157,90 | 4,09% | 9.189,00 |
| 30.04.2026 | 144,10 | 152,20 | 144,10 | 151,70 | 2,64% | 23.791,00 |
| 29.04.2026 | 150,20 | 150,20 | 147,80 | 147,80 | -0,94% | 33.323,00 |
| 28.04.2026 | 150,00 | 152,30 | 149,20 | 149,20 | 3,25% | 7.011,00 |
| 27.04.2026 | 148,80 | 149,90 | 144,30 | 144,50 | -2,03% | 11.220,00 |
| 24.04.2026 | 147,00 | 152,20 | 147,00 | 147,50 | 0,34% | 154.207,00 |
| 23.04.2026 | 144,50 | 148,80 | 144,50 | 147,00 | 1,31% | 363.175,00 |
| 22.04.2026 | 139,60 | 146,30 | 139,60 | 145,10 | 3,87% | 242.646,00 |
| 21.04.2026 | 137,10 | 139,90 | 135,70 | 139,70 | 1,53% | 284.143,00 |
| 20.04.2026 | 130,00 | 138,50 | 130,00 | 137,60 | 10,08% | 97.465,00 |
| 17.04.2026 | 125,70 | 127,80 | 124,30 | 125,00 | -2,95% | 4.788,00 |
| 16.04.2026 | 129,50 | 130,80 | 126,20 | 128,80 | 2,55% | 13.376,00 |
| 15.04.2026 | 124,00 | 127,00 | 123,50 | 125,60 | -1,34% | 1.839,00 |
| 14.04.2026 | 121,90 | 127,30 | 121,90 | 127,30 | 2,74% | 107.815,00 |
| 13.04.2026 | 125,70 | 127,00 | 123,90 | 123,90 | -1,43% | 14.137,00 |
| 10.04.2026 | 125,70 | 125,70 | 125,70 | 125,70 | -0,71% | 23,00 |
| 09.04.2026 | 129,40 | 129,40 | 126,60 | 126,60 | 4,03% | 2.791,00 |
| 08.04.2026 | 120,10 | 123,50 | 118,10 | 121,70 | -5,44% | 33.604,00 |
| 07.04.2026 | 128,00 | 131,70 | 128,00 | 128,70 | 1,18% | 824,00 |
| 01.04.2026 | 127,00 | 127,50 | 126,20 | 127,20 | -3,64% | 16.966,00 |
| 31.03.2026 | 130,70 | 132,00 | 129,30 | 132,00 | -0,08% | 1.931,00 |
| 30.03.2026 | 129,70 | 132,10 | 129,20 | 132,10 | 2,48% | 67.576,00 |
| 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% | 33.683,00 |
| 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 |