3,340€
3,09%
Echtzeit-Aktienkurs Dawson Geophysical Company
Bid:
Ask:
Aktienkurse zur Dawson Geophysical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 3,44 | 3,44 | 3,17 | 3,24 | -6,36% | - |
| 27.05.2026 | 3,49 | 3,54 | 3,45 | 3,46 | 2,67% | - |
| 25.05.2026 | 3,35 | 3,42 | 3,31 | 3,37 | -5,87% | - |
| 22.05.2026 | 3,64 | 3,68 | 3,55 | 3,58 | -2,19% | - |
| 21.05.2026 | 3,69 | 3,72 | 3,61 | 3,66 | -0,54% | - |
| 20.05.2026 | 3,70 | 3,71 | 3,68 | 3,68 | -4,91% | - |
| 19.05.2026 | 3,89 | 3,89 | 3,86 | 3,87 | -0,77% | - |
| 15.05.2026 | 3,78 | 4,05 | 3,57 | 3,90 | 33,56% | - |
| 14.05.2026 | 2,91 | 2,95 | 2,87 | 2,92 | -2,01% | - |
| 13.05.2026 | 2,93 | 2,99 | 2,92 | 2,98 | -1,97% | - |
| 12.05.2026 | 2,97 | 3,05 | 2,95 | 3,04 | 2,36% | - |
| 11.05.2026 | 2,80 | 3,06 | 2,71 | 2,97 | 3,13% | - |
| 08.05.2026 | 2,82 | 2,91 | 2,78 | 2,88 | 2,13% | - |
| 07.05.2026 | 2,97 | 2,99 | 2,74 | 2,82 | -8,14% | - |
| 05.05.2026 | 3,07 | 3,17 | 3,04 | 3,07 | -2,54% | - |
| 04.05.2026 | 2,91 | 3,15 | 2,82 | 3,15 | 8,62% | - |
| 30.04.2026 | 2,93 | 2,95 | 2,90 | 2,90 | -4,92% | - |
| 29.04.2026 | 3,06 | 3,11 | 3,05 | 3,05 | -4,09% | - |
| 28.04.2026 | 3,16 | 3,26 | 3,16 | 3,18 | 0,63% | - |
| 27.04.2026 | 2,80 | 3,29 | 2,76 | 3,16 | 26,40% | - |
| 23.04.2026 | 2,26 | 2,50 | 2,24 | 2,50 | 13,12% | - |
| 22.04.2026 | 2,14 | 2,27 | 2,12 | 2,21 | -1,78% | - |
| 21.04.2026 | 2,18 | 2,27 | 2,16 | 2,25 | 1,35% | - |
| 20.04.2026 | 2,30 | 2,32 | 2,12 | 2,22 | -1,33% | - |
| 17.04.2026 | 2,41 | 2,43 | 2,14 | 2,25 | -5,46% | - |
| 16.04.2026 | 2,34 | 2,39 | 2,28 | 2,38 | 7,21% | - |
| 15.04.2026 | 2,18 | 2,25 | 2,16 | 2,22 | 2,30% | - |
| 14.04.2026 | 2,26 | 2,28 | 2,10 | 2,17 | -2,25% | - |
| 13.04.2026 | 2,20 | 2,33 | 2,20 | 2,22 | -6,72% | - |
| 10.04.2026 | 2,39 | 2,41 | 2,30 | 2,38 | -0,83% | - |
| 08.04.2026 | 2,51 | 2,51 | 2,40 | 2,40 | -5,14% | - |
| 07.04.2026 | 2,53 | 2,53 | 2,52 | 2,53 | 0,00% | - |
| 02.04.2026 | 2,57 | 2,58 | 2,45 | 2,53 | -11,54% | - |
| 01.04.2026 | 2,95 | 2,97 | 2,85 | 2,86 | 6,72% | - |
| 31.03.2026 | 2,62 | 2,93 | 2,40 | 2,68 | -5,96% | - |
| 30.03.2026 | 2,84 | 2,85 | 2,84 | 2,85 | -5,32% | - |
| 27.03.2026 | 2,59 | 3,07 | 2,59 | 3,01 | 14,45% | - |
| 26.03.2026 | 2,44 | 2,65 | 2,34 | 2,63 | 7,79% | - |
| 25.03.2026 | 2,17 | 2,48 | 2,11 | 2,44 | 26,10% | - |
| 24.03.2026 | 1,95 | 1,95 | 1,90 | 1,94 | -0,51% | - |
| 23.03.2026 | 2,07 | 2,19 | 1,78 | 1,95 | -20,93% | 500,00 |
| 20.03.2026 | 2,52 | 2,53 | 2,30 | 2,46 | -6,11% | - |
| 19.03.2026 | 4,33 | 4,37 | 2,57 | 2,62 | -37,32% | - |
| 17.03.2026 | 4,17 | 4,23 | 3,88 | 4,18 | 5,82% | - |
| 16.03.2026 | 3,87 | 3,95 | 3,77 | 3,95 | 6,76% | - |
| 13.03.2026 | 3,73 | 3,79 | 3,63 | 3,70 | 1,65% | - |
| 12.03.2026 | 3,91 | 3,91 | 3,61 | 3,64 | 1,68% | - |
| 11.03.2026 | 3,50 | 3,64 | 3,50 | 3,58 | 1,13% | - |
| 10.03.2026 | 3,34 | 3,54 | 3,31 | 3,54 | 2,91% | - |
| 09.03.2026 | 3,05 | 3,47 | 3,05 | 3,44 | 10,61% | - |
| 06.03.2026 | 3,03 | 3,13 | 3,01 | 3,11 | -4,31% | - |
| 05.03.2026 | 3,23 | 3,26 | 3,22 | 3,25 | 4,84% | - |
| 04.03.2026 | 3,16 | 3,26 | 3,02 | 3,10 | -4,32% | - |
| 02.03.2026 | 3,25 | 3,37 | 3,21 | 3,24 | 12,89% | - |
| 26.02.2026 | 2,77 | 2,90 | 2,67 | 2,87 | 23,18% | - |
| 24.02.2026 | 2,30 | 2,37 | 2,25 | 2,33 | -6,43% | - |
| 23.02.2026 | 2,45 | 2,52 | 2,45 | 2,49 | 7,33% | - |
| 18.02.2026 | 2,14 | 2,36 | 2,14 | 2,32 | 9,95% | - |
| 17.02.2026 | 2,10 | 2,15 | 2,10 | 2,11 | 9,61% | - |
| 13.02.2026 | 1,95 | 2,02 | 1,93 | 1,93 | -12,10% | - |
| 12.02.2026 | 2,19 | 2,20 | 2,19 | 2,19 | 2,34% | - |
| 11.02.2026 | 1,98 | 2,20 | 1,93 | 2,14 | 12,04% | - |
| 10.02.2026 | 1,89 | 1,92 | 1,88 | 1,91 | 1,33% | - |
| 09.02.2026 | 1,88 | 1,96 | 1,85 | 1,89 | 3,01% | - |
| 06.02.2026 | 1,86 | 1,86 | 1,83 | 1,83 | -5,67% | - |
| 05.02.2026 | 1,92 | 1,94 | 1,92 | 1,94 | 2,11% | - |
| 04.02.2026 | 1,91 | 1,91 | 1,90 | 1,90 | 9,51% | - |
| 02.02.2026 | 1,65 | 1,78 | 1,65 | 1,74 | -11,25% | - |
| 28.01.2026 | 1,93 | 1,97 | 1,92 | 1,96 | 5,11% | - |
| 27.01.2026 | 1,94 | 1,94 | 1,84 | 1,86 | -0,53% | - |
| 26.01.2026 | 1,96 | 1,98 | 1,83 | 1,87 | -2,86% | - |
| 23.01.2026 | 1,92 | 1,95 | 1,86 | 1,93 | 6,35% | - |
| 22.01.2026 | 1,81 | 1,92 | 1,79 | 1,81 | -0,28% | - |
| 21.01.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 4,61% | - |
| 20.01.2026 | 1,74 | 1,76 | 1,73 | 1,74 | -1,14% | - |
| 19.01.2026 | 1,75 | 1,76 | 1,75 | 1,76 | 6,69% | - |
| 16.01.2026 | 1,65 | 1,68 | 1,65 | 1,65 | 0,00% | - |
| 15.01.2026 | 1,62 | 1,65 | 1,60 | 1,65 | -1,50% | - |
| 14.01.2026 | 1,68 | 1,73 | 1,62 | 1,67 | -0,60% | - |
| 13.01.2026 | 1,54 | 1,73 | 1,52 | 1,68 | 12,37% | - |
| 12.01.2026 | 1,51 | 1,51 | 1,50 | 1,50 | 0,34% | - |
| 09.01.2026 | 1,46 | 1,50 | 1,43 | 1,49 | 3,11% | - |
| 08.01.2026 | 1,48 | 1,48 | 1,45 | 1,45 | -3,34% | - |
| 06.01.2026 | 1,50 | 1,50 | 1,49 | 1,50 | 6,41% | - |
| 05.01.2026 | 1,38 | 1,41 | 1,38 | 1,41 | 5,64% | - |
| 02.01.2026 | 1,33 | 1,35 | 1,33 | 1,33 | -2,92% | - |
| 30.12.2025 | 1,37 | 1,38 | 1,37 | 1,37 | -2,49% | - |
| 29.12.2025 | 1,45 | 1,48 | 1,39 | 1,41 | -1,75% | - |
| 23.12.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -1,38% | - |
| 22.12.2025 | 1,42 | 1,47 | 1,40 | 1,45 | 3,94% | - |
| 19.12.2025 | 1,39 | 1,49 | 1,37 | 1,40 | 5,28% | - |
| 18.12.2025 | 1,42 | 1,47 | 1,33 | 1,33 | -9,56% | - |
| 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% | - |