13,915€
-1,59%
Echtzeit-Aktienkurs TGS Nopec Geophysical Co. ASA
Bid:
Ask:
Aktienkurse zur TGS Nopec Geophysical Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,41 | 14,80 | 14,37 | 14,72 | 2,44% | 1.045,00 |
| 04.05.2026 | 13,86 | 14,69 | 13,75 | 14,37 | 3,79% | 5.281,00 |
| 30.04.2026 | 13,42 | 13,95 | 13,06 | 13,84 | 2,48% | 5.478,00 |
| 29.04.2026 | 13,73 | 13,94 | 13,47 | 13,51 | -1,06% | 164,00 |
| 28.04.2026 | 13,56 | 14,05 | 13,55 | 13,65 | 0,29% | 1.107,00 |
| 27.04.2026 | 13,74 | 13,80 | 13,45 | 13,61 | -0,80% | 2.387,00 |
| 24.04.2026 | 13,39 | 13,79 | 13,36 | 13,72 | 2,77% | 1.276,00 |
| 23.04.2026 | 13,13 | 13,66 | 13,13 | 13,35 | 0,26% | 938,00 |
| 22.04.2026 | 12,69 | 13,47 | 12,67 | 13,32 | 6,05% | 3.949,00 |
| 21.04.2026 | 12,61 | 12,78 | 12,47 | 12,56 | -0,16% | 1.112,00 |
| 20.04.2026 | 11,19 | 12,73 | 11,18 | 12,58 | 11,23% | 2.623,00 |
| 17.04.2026 | 11,71 | 11,76 | 11,24 | 11,31 | -3,09% | 808,00 |
| 16.04.2026 | 11,36 | 11,73 | 11,28 | 11,67 | 3,00% | - |
| 15.04.2026 | 11,39 | 11,44 | 11,12 | 11,33 | -0,92% | 1.685,00 |
| 14.04.2026 | 11,27 | 11,47 | 11,08 | 11,43 | 1,15% | 10.224,00 |
| 13.04.2026 | 10,94 | 11,45 | 10,93 | 11,30 | 3,01% | - |
| 10.04.2026 | 11,43 | 11,43 | 10,94 | 10,97 | -4,48% | 585,00 |
| 09.04.2026 | 10,92 | 11,53 | 10,88 | 11,49 | 4,69% | 3.354,00 |
| 08.04.2026 | 11,91 | 11,92 | 10,57 | 10,97 | -5,55% | 2.539,00 |
| 07.04.2026 | 11,27 | 11,72 | 11,18 | 11,62 | 3,24% | 3.279,00 |
| 02.04.2026 | 10,70 | 11,27 | 10,69 | 11,25 | 2,32% | 2.351,00 |
| 01.04.2026 | 11,99 | 12,10 | 10,93 | 11,00 | -7,95% | 5.434,00 |
| 31.03.2026 | 11,88 | 11,97 | 11,50 | 11,95 | 2,14% | 8.100,00 |
| 30.03.2026 | 11,37 | 11,97 | 11,37 | 11,70 | 2,81% | 4.319,00 |
| 27.03.2026 | 11,48 | 11,61 | 11,35 | 11,38 | -0,44% | 2.993,00 |
| 26.03.2026 | 11,23 | 11,56 | 11,20 | 11,43 | 0,93% | 320,00 |
| 25.03.2026 | 11,24 | 11,39 | 10,95 | 11,32 | 0,04% | 1.757,00 |
| 24.03.2026 | 10,51 | 11,36 | 10,51 | 11,32 | 6,59% | 760,00 |
| 23.03.2026 | 11,10 | 11,14 | 10,53 | 10,62 | -4,54% | 3.001,00 |
| 20.03.2026 | 11,50 | 11,52 | 10,99 | 11,12 | -2,63% | 150,00 |
| 19.03.2026 | 10,56 | 11,50 | 10,52 | 11,42 | 8,92% | 1.196,00 |
| 18.03.2026 | 10,69 | 10,82 | 10,48 | 10,49 | -0,47% | - |
| 17.03.2026 | 10,28 | 10,63 | 10,26 | 10,54 | 1,64% | - |
| 16.03.2026 | 10,38 | 10,58 | 10,23 | 10,37 | 0,73% | 389,00 |
| 13.03.2026 | 10,28 | 10,44 | 10,19 | 10,29 | 0,19% | - |
| 12.03.2026 | 10,05 | 10,36 | 10,04 | 10,27 | 1,53% | 228,00 |
| 11.03.2026 | 10,05 | 10,19 | 9,97 | 10,12 | 1,02% | - |
| 10.03.2026 | 10,33 | 10,41 | 9,99 | 10,01 | -2,45% | 54,00 |
| 09.03.2026 | 9,66 | 10,33 | 9,61 | 10,27 | 4,05% | 17.758,00 |
| 06.03.2026 | 9,79 | 9,91 | 9,61 | 9,87 | 1,78% | 309,00 |
| 05.03.2026 | 9,72 | 9,94 | 9,60 | 9,69 | -0,92% | 1.755,00 |
| 04.03.2026 | 9,75 | 9,82 | 9,58 | 9,78 | -0,52% | 285,00 |
| 03.03.2026 | 9,74 | 9,93 | 9,61 | 9,83 | 0,10% | 7.775,00 |
| 02.03.2026 | 10,10 | 10,49 | 9,78 | 9,82 | -2,08% | 1.627,00 |
| 27.02.2026 | 10,06 | 10,23 | 9,97 | 10,03 | -0,16% | 13.250,00 |
| 26.02.2026 | 10,19 | 10,33 | 9,96 | 10,05 | -1,68% | - |
| 25.02.2026 | 10,08 | 10,32 | 9,88 | 10,22 | 1,49% | 956,00 |
| 24.02.2026 | 9,97 | 10,11 | 9,86 | 10,07 | 1,26% | - |
| 23.02.2026 | 10,09 | 10,11 | 9,85 | 9,95 | -2,07% | 535,00 |
| 20.02.2026 | 10,26 | 10,29 | 10,03 | 10,16 | -0,88% | 787,00 |
| 19.02.2026 | 10,28 | 10,29 | 10,01 | 10,25 | -0,68% | 1.779,00 |
| 18.02.2026 | 9,83 | 10,37 | 9,73 | 10,32 | 5,09% | 1.152,00 |
| 17.02.2026 | 9,98 | 10,17 | 9,68 | 9,82 | -2,09% | 1.791,00 |
| 16.02.2026 | 9,93 | 10,07 | 9,84 | 10,03 | 1,19% | 10.915,00 |
| 13.02.2026 | 9,75 | 9,94 | 9,57 | 9,91 | 1,22% | 3.172,00 |
| 12.02.2026 | 9,48 | 10,12 | 9,43 | 9,79 | 3,60% | 3.915,00 |
| 11.02.2026 | 9,24 | 9,58 | 9,22 | 9,45 | 2,61% | 303,00 |
| 10.02.2026 | 8,99 | 9,35 | 8,96 | 9,21 | 2,31% | 3.037,00 |
| 09.02.2026 | 8,88 | 9,01 | 8,72 | 9,00 | 1,55% | 315,00 |
| 06.02.2026 | 8,58 | 8,88 | 8,55 | 8,86 | 3,38% | 18,00 |
| 05.02.2026 | 8,67 | 8,87 | 8,56 | 8,57 | -1,15% | - |
| 04.02.2026 | 8,88 | 8,99 | 8,64 | 8,67 | -2,33% | - |
| 03.02.2026 | 8,88 | 9,03 | 8,80 | 8,88 | 0,51% | 535,00 |
| 02.02.2026 | 8,64 | 8,84 | 8,45 | 8,84 | 0,80% | 581,00 |
| 30.01.2026 | 8,79 | 8,85 | 8,69 | 8,77 | -2,21% | 2.388,00 |
| 29.01.2026 | 8,81 | 9,14 | 8,80 | 8,96 | 2,32% | 1.502,00 |
| 28.01.2026 | 8,64 | 8,85 | 8,56 | 8,76 | 2,60% | 500,00 |
| 27.01.2026 | 8,42 | 8,58 | 8,39 | 8,54 | 1,76% | 500,00 |
| 26.01.2026 | 8,55 | 8,55 | 8,39 | 8,39 | -1,85% | 2.270,00 |
| 23.01.2026 | 8,29 | 8,55 | 8,26 | 8,55 | 3,26% | 2.170,00 |
| 22.01.2026 | 8,54 | 8,59 | 8,24 | 8,28 | -3,10% | 2.900,00 |
| 21.01.2026 | 8,33 | 8,58 | 8,27 | 8,54 | 3,01% | 5.114,00 |
| 20.01.2026 | 8,22 | 8,34 | 8,10 | 8,29 | 0,42% | 2.284,00 |
| 19.01.2026 | 8,39 | 8,46 | 8,25 | 8,26 | -3,45% | 460,00 |
| 16.01.2026 | 8,31 | 8,57 | 8,25 | 8,55 | 3,32% | 1.406,00 |
| 15.01.2026 | 8,47 | 8,48 | 8,24 | 8,28 | -1,77% | 72,00 |
| 14.01.2026 | 8,36 | 8,45 | 8,20 | 8,43 | 0,86% | 74,00 |
| 13.01.2026 | 8,13 | 8,37 | 8,09 | 8,36 | 2,81% | 5.400,00 |
| 12.01.2026 | 8,14 | 8,28 | 8,03 | 8,13 | -0,37% | 1.790,00 |
| 09.01.2026 | 7,91 | 8,45 | 7,90 | 8,16 | 4,81% | 4.281,00 |
| 08.01.2026 | 7,60 | 7,79 | 7,60 | 7,78 | 1,90% | 1.125,00 |
| 07.01.2026 | 7,83 | 7,83 | 7,52 | 7,64 | -2,55% | 1.621,00 |
| 06.01.2026 | 7,47 | 7,86 | 7,45 | 7,84 | 5,02% | 1.057,00 |
| 05.01.2026 | 8,01 | 8,10 | 7,44 | 7,46 | -6,40% | 3.752,00 |
| 02.01.2026 | 7,71 | 7,98 | 7,71 | 7,97 | 3,84% | 1.268,00 |
| 30.12.2025 | 7,70 | 7,77 | 7,67 | 7,68 | -0,19% | 2.332,00 |
| 29.12.2025 | 7,44 | 7,71 | 7,44 | 7,69 | 3,43% | 10.906,00 |
| 23.12.2025 | 7,39 | 7,47 | 7,33 | 7,44 | 0,61% | - |
| 22.12.2025 | 7,30 | 7,46 | 7,30 | 7,39 | 1,32% | 1.326,00 |
| 19.12.2025 | 7,29 | 7,34 | 7,17 | 7,30 | -0,36% | 1.975,00 |
| 18.12.2025 | 7,07 | 7,44 | 7,06 | 7,32 | 3,83% | 2.164,00 |
| 17.12.2025 | 7,27 | 7,30 | 7,05 | 7,05 | -2,89% | 1.903,00 |
| 16.12.2025 | 7,66 | 7,67 | 7,16 | 7,26 | -5,77% | 1.975,00 |
| 15.12.2025 | 7,66 | 7,81 | 7,65 | 7,71 | 0,96% | 1.470,00 |
| 12.12.2025 | 7,77 | 7,82 | 7,61 | 7,64 | -1,48% | 10.720,00 |
| 11.12.2025 | 7,50 | 7,76 | 7,49 | 7,75 | 2,24% | 1.680,00 |
| 10.12.2025 | 7,46 | 7,63 | 7,41 | 7,58 | 1,54% | 2.380,00 |
| 09.12.2025 | 7,61 | 7,62 | 7,42 | 7,47 | -1,78% | 9.085,00 |
| 08.12.2025 | 7,65 | 7,66 | 7,50 | 7,60 | -0,65% | 2.175,00 |
| 05.12.2025 | 7,53 | 7,71 | 7,51 | 7,65 | 1,80% | 1.164,00 |