3,990€
4,72%
Echtzeit-Aktienkurs Dawson Geophysical Company
Bid:
Ask:
Aktienkurse zur Dawson Geophysical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 3,90 | 3,97 | 3,90 | 3,97 | 4,20% | - |
| 30.07.2026 | 3,69 | 3,97 | 3,60 | 3,81 | 1,60% | - |
| 29.07.2026 | 4,00 | 4,16 | 3,63 | 3,75 | 1,63% | - |
| 28.07.2026 | 4,19 | 4,23 | 3,65 | 3,69 | -13,58% | - |
| 27.07.2026 | 4,20 | 4,45 | 3,98 | 4,27 | -2,51% | - |
| 24.07.2026 | 4,19 | 4,41 | 4,03 | 4,38 | -1,13% | - |
| 23.07.2026 | 4,37 | 4,43 | 4,35 | 4,43 | -1,56% | - |
| 22.07.2026 | 4,14 | 4,53 | 4,04 | 4,50 | 7,91% | - |
| 21.07.2026 | 3,82 | 4,17 | 3,76 | 4,17 | 7,75% | - |
| 20.07.2026 | 4,04 | 4,05 | 3,73 | 3,87 | 3,75% | - |
| 17.07.2026 | 3,78 | 3,89 | 3,68 | 3,73 | -3,12% | - |
| 15.07.2026 | 3,68 | 3,90 | 3,64 | 3,85 | 4,62% | - |
| 14.07.2026 | 3,95 | 4,18 | 3,34 | 3,68 | -10,46% | 50,00 |
| 13.07.2026 | 6,70 | 6,70 | 4,08 | 4,11 | -39,34% | - |
| 10.07.2026 | 6,28 | 6,88 | 6,23 | 6,78 | 7,11% | 87,00 |
| 09.07.2026 | 5,93 | 6,65 | 5,80 | 6,33 | 10,00% | - |
| 08.07.2026 | 5,65 | 5,83 | 5,43 | 5,75 | 1,32% | - |
| 07.07.2026 | 5,58 | 5,75 | 5,58 | 5,68 | 0,44% | - |
| 06.07.2026 | 5,15 | 5,78 | 5,07 | 5,65 | 9,71% | - |
| 03.07.2026 | 5,18 | 5,20 | 5,15 | 5,15 | 5,53% | - |
| 02.07.2026 | 5,23 | 5,28 | 4,79 | 4,88 | -0,81% | - |
| 30.06.2026 | 4,92 | 4,94 | 4,92 | 4,92 | -1,11% | - |
| 29.06.2026 | 4,68 | 5,01 | 4,55 | 4,98 | 13,07% | - |
| 26.06.2026 | 4,20 | 4,45 | 4,08 | 4,40 | 12,53% | - |
| 25.06.2026 | 3,74 | 3,91 | 3,74 | 3,91 | 2,09% | - |
| 23.06.2026 | 3,87 | 3,93 | 3,78 | 3,83 | 0,79% | - |
| 19.06.2026 | 3,78 | 3,80 | 3,70 | 3,80 | -5,71% | - |
| 18.06.2026 | 4,04 | 4,04 | 4,01 | 4,03 | 7,18% | - |
| 17.06.2026 | 3,77 | 3,78 | 3,74 | 3,76 | -0,27% | - |
| 16.06.2026 | 3,83 | 3,84 | 3,68 | 3,77 | -1,82% | - |
| 15.06.2026 | 3,85 | 3,85 | 3,83 | 3,84 | -3,52% | - |
| 12.06.2026 | 4,07 | 4,09 | 3,89 | 3,98 | -0,25% | - |
| 10.06.2026 | 3,67 | 4,02 | 3,64 | 3,99 | 12,39% | - |
| 09.06.2026 | 3,59 | 3,62 | 3,55 | 3,55 | -1,39% | - |
| 08.06.2026 | 3,63 | 3,65 | 3,60 | 3,60 | 0,56% | - |
| 05.06.2026 | 3,88 | 3,88 | 3,56 | 3,58 | -3,50% | - |
| 04.06.2026 | 3,87 | 3,87 | 3,70 | 3,71 | 1,37% | - |
| 03.06.2026 | 3,65 | 3,70 | 3,59 | 3,66 | 1,95% | - |
| 02.06.2026 | 3,41 | 3,59 | 3,32 | 3,59 | 5,59% | - |
| 01.06.2026 | 3,39 | 3,42 | 3,39 | 3,40 | 4,94% | - |
| 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% | - |