3,900$
6,85%
Echtzeit-Aktienkurs Dawson Geophysical Company
Bid:
Ask:
Aktienkurse zur Dawson Geophysical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,63 | 4,06 | 3,50 | 3,90 | 6,85% | 265.131,00 |
| 06.03.2026 | 3,42 | 3,75 | 3,39 | 3,65 | 4,89% | 153.438,00 |
| 05.03.2026 | 3,66 | 3,80 | 3,36 | 3,48 | -5,69% | 131.687,00 |
| 04.03.2026 | 3,71 | 3,71 | 3,48 | 3,69 | 1,65% | 47.875,00 |
| 03.03.2026 | 3,59 | 3,76 | 3,37 | 3,63 | -0,82% | 126.967,00 |
| 02.03.2026 | 3,38 | 3,70 | 3,25 | 3,66 | 8,28% | 254.519,00 |
| 27.02.2026 | 3,54 | 3,59 | 3,30 | 3,38 | -6,11% | 91.241,00 |
| 26.02.2026 | 3,25 | 3,63 | 3,16 | 3,60 | 10,43% | 119.166,00 |
| 25.02.2026 | 2,95 | 3,45 | 2,84 | 3,26 | 9,03% | 139.749,00 |
| 24.02.2026 | 2,75 | 3,00 | 2,71 | 2,99 | 1,01% | 55.889,00 |
| 20.02.2026 | 2,86 | 2,98 | 2,85 | 2,96 | 3,86% | 116.777,00 |
| 19.02.2026 | 2,76 | 3,03 | 2,76 | 2,85 | 4,01% | 156.188,00 |
| 18.02.2026 | 2,55 | 2,88 | 2,54 | 2,74 | 7,45% | 112.723,00 |
| 17.02.2026 | 2,54 | 2,60 | 2,42 | 2,55 | 1,19% | 79.131,00 |
| 13.02.2026 | 2,32 | 2,58 | 2,26 | 2,52 | 8,90% | 62.174,00 |
| 12.02.2026 | 2,66 | 2,69 | 2,22 | 2,31 | -13,33% | 104.823,00 |
| 11.02.2026 | 2,39 | 2,70 | 2,38 | 2,67 | 11,90% | 138.537,00 |
| 10.02.2026 | 2,26 | 2,39 | 2,25 | 2,39 | 5,11% | 34.646,00 |
| 09.02.2026 | 2,33 | 2,35 | 2,22 | 2,27 | 0,89% | 62.247,00 |
| 06.02.2026 | 2,18 | 2,34 | 2,17 | 2,25 | 5,14% | 45.813,00 |
| 05.02.2026 | 2,29 | 2,29 | 2,08 | 2,14 | -6,14% | 82.171,00 |
| 04.02.2026 | 2,27 | 2,34 | 2,21 | 2,28 | -1,13% | 49.244,00 |
| 03.02.2026 | 2,24 | 2,32 | 2,19 | 2,31 | 5,30% | 55.244,00 |
| 02.02.2026 | 2,07 | 2,29 | 2,07 | 2,19 | 5,80% | 38.894,00 |
| 30.01.2026 | 2,18 | 2,18 | 2,00 | 2,07 | -6,33% | 68.989,00 |
| 29.01.2026 | 2,30 | 2,33 | 2,18 | 2,21 | -0,58% | 23.970,00 |
| 28.01.2026 | 2,29 | 2,36 | 2,21 | 2,22 | -4,18% | 67.601,00 |
| 27.01.2026 | 2,23 | 2,35 | 2,16 | 2,32 | 4,98% | 36.449,00 |
| 26.01.2026 | 2,30 | 2,34 | 2,19 | 2,21 | -0,90% | 60.327,00 |
| 22.01.2026 | 2,23 | 2,24 | 2,11 | 2,23 | 5,19% | 54.683,00 |
| 21.01.2026 | 2,21 | 2,34 | 2,05 | 2,12 | -1,40% | 147.024,00 |
| 20.01.2026 | 2,05 | 2,18 | 2,01 | 2,15 | 4,88% | 77.201,00 |
| 16.01.2026 | 1,95 | 2,07 | 1,90 | 2,05 | 6,77% | 44.072,00 |
| 15.01.2026 | 1,90 | 1,97 | 1,83 | 1,92 | 0,00% | 24.905,00 |
| 14.01.2026 | 1,99 | 2,00 | 1,86 | 1,92 | -2,54% | 150.352,00 |
| 13.01.2026 | 1,84 | 2,04 | 1,80 | 1,97 | 10,67% | 185.388,00 |
| 12.01.2026 | 1,84 | 1,84 | 1,76 | 1,78 | 1,14% | 53.116,00 |
| 09.01.2026 | 1,73 | 1,85 | 1,70 | 1,76 | 3,53% | 56.517,00 |
| 08.01.2026 | 1,73 | 1,77 | 1,70 | 1,70 | -1,16% | 23.967,00 |
| 07.01.2026 | 1,67 | 1,76 | 1,66 | 1,72 | 2,38% | 46.272,00 |
| 06.01.2026 | 1,83 | 1,83 | 1,66 | 1,68 | -4,55% | 36.919,00 |
| 05.01.2026 | 1,63 | 1,80 | 1,61 | 1,76 | 8,64% | 81.895,00 |
| 02.01.2026 | 1,59 | 1,65 | 1,55 | 1,62 | 3,85% | 52.604,00 |
| 31.12.2025 | 1,63 | 1,64 | 1,52 | 1,56 | -4,29% | 118.785,00 |
| 30.12.2025 | 1,64 | 1,65 | 1,62 | 1,63 | 1,24% | 26.122,00 |
| 29.12.2025 | 1,70 | 1,70 | 1,61 | 1,61 | -5,29% | 75.497,00 |
| 26.12.2025 | 1,68 | 1,73 | 1,67 | 1,70 | 0,00% | 16.849,00 |
| 24.12.2025 | 1,69 | 1,78 | 1,65 | 1,70 | 1,80% | 17.756,00 |
| 23.12.2025 | 1,71 | 1,79 | 1,67 | 1,67 | -1,76% | 28.597,00 |
| 22.12.2025 | 1,65 | 1,73 | 1,65 | 1,70 | 3,66% | 25.237,00 |
| 19.12.2025 | 1,73 | 1,73 | 1,62 | 1,64 | 0,61% | 22.588,00 |
| 18.12.2025 | 1,59 | 1,69 | 1,59 | 1,63 | 0,62% | 60.725,00 |
| 17.12.2025 | 1,67 | 1,67 | 1,50 | 1,62 | -2,99% | 49.440,00 |
| 16.12.2025 | 1,71 | 1,72 | 1,65 | 1,67 | -2,34% | 18.346,00 |
| 15.12.2025 | 1,76 | 1,78 | 1,69 | 1,71 | -2,84% | 28.678,00 |
| 12.12.2025 | 1,78 | 1,79 | 1,76 | 1,76 | 0,00% | 15.745,00 |
| 11.12.2025 | 1,79 | 1,83 | 1,76 | 1,76 | -3,56% | 36.458,00 |
| 10.12.2025 | 1,82 | 1,87 | 1,78 | 1,83 | 1,39% | 19.287,00 |
| 09.12.2025 | 1,80 | 1,86 | 1,69 | 1,80 | -3,23% | 86.312,00 |
| 08.12.2025 | 1,93 | 1,94 | 1,76 | 1,86 | -5,10% | 104.460,00 |
| 05.12.2025 | 1,96 | 2,05 | 1,96 | 1,96 | -1,01% | 33.672,00 |
| 04.12.2025 | 1,99 | 2,01 | 1,92 | 1,98 | 1,02% | 21.120,00 |
| 03.12.2025 | 1,98 | 2,03 | 1,94 | 1,96 | 3,16% | 11.734,00 |
| 02.12.2025 | 1,96 | 1,96 | 1,90 | 1,90 | -2,56% | 14.490,00 |
| 01.12.2025 | 1,99 | 1,99 | 1,94 | 1,95 | -0,51% | 39.458,00 |
| 28.11.2025 | 2,05 | 2,05 | 1,96 | 1,96 | -1,01% | 50.589,00 |
| 26.11.2025 | 1,97 | 2,00 | 1,91 | 1,98 | 4,21% | 16.323,00 |
| 25.11.2025 | 1,87 | 1,96 | 1,87 | 1,90 | 0,53% | 17.135,00 |
| 24.11.2025 | 1,81 | 1,92 | 1,81 | 1,89 | 3,28% | 27.692,00 |
| 20.11.2025 | 1,91 | 1,98 | 1,83 | 1,83 | -3,94% | 22.052,00 |
| 19.11.2025 | 1,95 | 2,05 | 1,88 | 1,91 | -2,31% | 31.796,00 |
| 18.11.2025 | 2,05 | 2,07 | 1,94 | 1,95 | -6,70% | 49.290,00 |
| 17.11.2025 | 2,03 | 2,15 | 2,03 | 2,09 | 3,98% | 38.492,00 |
| 13.11.2025 | 2,01 | 2,17 | 2,00 | 2,01 | -2,43% | 28.287,00 |
| 12.11.2025 | 2,08 | 2,13 | 2,06 | 2,06 | -3,06% | 17.001,00 |
| 11.11.2025 | 2,07 | 2,16 | 2,04 | 2,13 | 2,21% | 20.341,00 |
| 10.11.2025 | 2,02 | 2,16 | 1,95 | 2,08 | 7,16% | 62.345,00 |
| 07.11.2025 | 2,05 | 2,07 | 1,80 | 1,94 | -7,84% | 144.403,00 |
| 06.11.2025 | 2,23 | 2,23 | 2,05 | 2,11 | -1,64% | 69.347,00 |
| 05.11.2025 | 2,00 | 2,16 | 2,00 | 2,14 | 6,47% | 39.440,00 |
| 04.11.2025 | 2,03 | 2,20 | 2,01 | 2,01 | -2,66% | 34.627,00 |
| 03.11.2025 | 1,96 | 2,09 | 1,95 | 2,07 | 4,82% | 51.056,00 |
| 31.10.2025 | 2,00 | 2,08 | 1,87 | 1,97 | -2,48% | 33.475,00 |
| 30.10.2025 | 2,02 | 2,08 | 2,01 | 2,02 | -1,46% | 24.258,00 |
| 29.10.2025 | 2,08 | 2,14 | 2,02 | 2,05 | -5,09% | 45.059,00 |
| 28.10.2025 | 2,19 | 2,26 | 2,09 | 2,16 | -1,82% | 68.011,00 |
| 27.10.2025 | 2,32 | 2,35 | 2,12 | 2,20 | -2,22% | 94.765,00 |
| 24.10.2025 | 2,20 | 2,28 | 2,05 | 2,25 | 5,63% | 141.333,00 |
| 23.10.2025 | 1,93 | 2,20 | 1,89 | 2,13 | 12,70% | 236.540,00 |
| 22.10.2025 | 1,90 | 2,04 | 1,75 | 1,89 | 0,53% | 163.529,00 |
| 21.10.2025 | 1,80 | 1,88 | 1,76 | 1,88 | 3,30% | 36.335,00 |
| 20.10.2025 | 1,81 | 1,90 | 1,74 | 1,82 | 8,98% | 34.877,00 |
| 17.10.2025 | 1,81 | 1,81 | 1,67 | 1,67 | -9,24% | 46.272,00 |
| 16.10.2025 | 1,90 | 1,90 | 1,80 | 1,84 | -1,97% | 32.332,00 |
| 15.10.2025 | 1,96 | 1,99 | 1,86 | 1,88 | -4,72% | 40.597,00 |
| 14.10.2025 | 1,90 | 2,05 | 1,86 | 1,97 | 3,14% | 64.893,00 |
| 13.10.2025 | 1,87 | 1,92 | 1,80 | 1,91 | 9,14% | 59.880,00 |
| 10.10.2025 | 1,97 | 1,97 | 1,75 | 1,75 | -13,79% | 95.116,00 |
| 09.10.2025 | 2,03 | 2,08 | 1,99 | 2,03 | 5,73% | 139.466,00 |
| 08.10.2025 | 1,78 | 1,92 | 1,78 | 1,92 | 10,34% | 114.441,00 |