1,430€
-2,39%
Echtzeit-Aktienkurs Dawson Geophysical Company
Bid:
Ask:
Aktienkurse zur Dawson Geophysical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,47 | 1,47 | 1,46 | 1,47 | -2,01% | - |
| 15.12.2025 | 1,51 | 1,51 | 1,46 | 1,50 | -0,99% | - |
| 12.12.2025 | 1,50 | 1,53 | 1,47 | 1,51 | -2,27% | - |
| 11.12.2025 | 1,54 | 1,55 | 1,50 | 1,55 | 0,00% | - |
| 10.12.2025 | 1,55 | 1,56 | 1,55 | 1,55 | -6,36% | - |
| 08.12.2025 | 1,67 | 1,69 | 1,61 | 1,65 | -3,23% | - |
| 05.12.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 2,71% | - |
| 02.12.2025 | 1,67 | 1,69 | 1,66 | 1,66 | 0,00% | - |
| 01.12.2025 | 1,70 | 1,81 | 1,66 | 1,66 | -1,48% | - |
| 28.11.2025 | 1,73 | 1,78 | 1,65 | 1,69 | -1,46% | - |
| 27.11.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 2,40% | - |
| 26.11.2025 | 1,67 | 1,68 | 1,67 | 1,67 | 0,00% | - |
| 25.11.2025 | 1,64 | 1,70 | 1,58 | 1,67 | 6,71% | - |
| 21.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -9,80% | - |
| 19.11.2025 | 1,67 | 1,75 | 1,61 | 1,74 | 2,06% | - |
| 18.11.2025 | 1,75 | 1,82 | 1,66 | 1,70 | -5,29% | - |
| 17.11.2025 | 1,76 | 1,85 | 1,74 | 1,80 | 1,13% | - |
| 13.11.2025 | 1,78 | 1,78 | 1,76 | 1,78 | -1,66% | - |
| 12.11.2025 | 1,81 | 1,81 | 1,80 | 1,81 | -2,70% | - |
| 11.11.2025 | 1,81 | 1,86 | 1,71 | 1,86 | 7,54% | - |
| 10.11.2025 | 1,73 | 1,73 | 1,72 | 1,73 | -5,48% | - |
| 07.11.2025 | 1,83 | 1,83 | 1,82 | 1,83 | -0,27% | - |
| 06.11.2025 | 1,87 | 1,94 | 1,79 | 1,83 | 0,00% | - |
| 04.11.2025 | 1,78 | 1,84 | 1,73 | 1,83 | 6,09% | - |
| 03.11.2025 | 1,74 | 1,74 | 1,71 | 1,73 | 1,47% | - |
| 31.10.2025 | 1,75 | 1,78 | 1,64 | 1,70 | -1,16% | - |
| 30.10.2025 | 1,72 | 1,74 | 1,72 | 1,72 | -5,23% | - |
| 29.10.2025 | 1,87 | 1,89 | 1,79 | 1,82 | -2,16% | - |
| 28.10.2025 | 1,89 | 1,93 | 1,82 | 1,86 | -4,38% | - |
| 27.10.2025 | 1,94 | 1,95 | 1,90 | 1,94 | 7,18% | - |
| 24.10.2025 | 1,83 | 1,90 | 1,78 | 1,81 | -1,09% | - |
| 23.10.2025 | 1,68 | 1,89 | 1,58 | 1,83 | 14,38% | - |
| 22.10.2025 | 1,64 | 1,77 | 1,54 | 1,60 | 1,91% | - |
| 21.10.2025 | 1,57 | 1,58 | 1,56 | 1,57 | -0,63% | - |
| 20.10.2025 | 1,44 | 1,61 | 1,42 | 1,58 | 0,32% | - |
| 17.10.2025 | 1,57 | 1,58 | 1,55 | 1,58 | 0,00% | - |
| 16.10.2025 | 1,65 | 1,66 | 1,57 | 1,58 | -3,37% | - |
| 15.10.2025 | 1,71 | 1,73 | 1,60 | 1,63 | -2,98% | - |
| 14.10.2025 | 1,63 | 1,75 | 1,58 | 1,68 | 2,75% | - |
| 13.10.2025 | 1,53 | 1,66 | 1,50 | 1,64 | 5,14% | - |
| 10.10.2025 | 1,76 | 1,76 | 1,56 | 1,56 | -9,06% | - |
| 09.10.2025 | 1,66 | 1,72 | 1,61 | 1,71 | 5,23% | - |
| 08.10.2025 | 1,50 | 1,66 | 1,45 | 1,63 | 13,64% | - |
| 07.10.2025 | 1,52 | 1,57 | 1,43 | 1,43 | -4,35% | - |
| 06.10.2025 | 1,54 | 1,57 | 1,46 | 1,50 | -1,97% | - |
| 02.10.2025 | 1,55 | 1,60 | 1,50 | 1,53 | -2,24% | - |
| 30.09.2025 | 1,54 | 1,57 | 1,52 | 1,56 | 2,63% | - |
| 29.09.2025 | 1,56 | 1,61 | 1,48 | 1,52 | -11,11% | - |
| 24.09.2025 | 1,55 | 1,77 | 1,50 | 1,71 | 12,87% | - |
| 23.09.2025 | 1,50 | 1,53 | 1,48 | 1,52 | 4,84% | - |
| 22.09.2025 | 1,48 | 1,48 | 1,38 | 1,45 | 7,04% | - |
| 18.09.2025 | 1,35 | 1,36 | 1,35 | 1,35 | -2,88% | - |
| 17.09.2025 | 1,34 | 1,41 | 1,31 | 1,39 | 3,35% | - |
| 16.09.2025 | 1,38 | 1,39 | 1,33 | 1,35 | -3,24% | - |
| 15.09.2025 | 1,38 | 1,42 | 1,28 | 1,39 | 2,89% | - |
| 09.09.2025 | 1,36 | 1,38 | 1,29 | 1,35 | -2,70% | - |
| 08.09.2025 | 1,39 | 1,42 | 1,35 | 1,39 | 1,35% | - |
| 05.09.2025 | 1,37 | 1,41 | 1,33 | 1,37 | -1,15% | - |
| 04.09.2025 | 1,38 | 1,43 | 1,32 | 1,39 | -1,77% | - |