1,510$
-13,22%
Echtzeit-Aktienkurs Dawson Geophysical Company
Bid:
Ask:
Aktienkurse zur Dawson Geophysical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 1,70 | 1,74 | 1,49 | 1,51 | -13,22% | 220.167,00 |
| 17.07.2025 | 1,43 | 1,74 | 1,37 | 1,74 | 22,54% | 547.145,00 |
| 16.07.2025 | 1,36 | 1,45 | 1,32 | 1,42 | 5,97% | 166.251,00 |
| 15.07.2025 | 1,34 | 1,36 | 1,30 | 1,34 | 0,75% | 63.396,00 |
| 14.07.2025 | 1,37 | 1,39 | 1,32 | 1,33 | -2,92% | 85.741,00 |
| 11.07.2025 | 1,43 | 1,47 | 1,33 | 1,37 | -4,20% | 207.941,00 |
| 10.07.2025 | 1,33 | 1,58 | 1,33 | 1,43 | 9,16% | 525.384,00 |
| 09.07.2025 | 1,35 | 1,38 | 1,31 | 1,31 | -0,76% | 91.169,00 |
| 08.07.2025 | 1,39 | 1,39 | 1,32 | 1,32 | -0,75% | 165.321,00 |
| 07.07.2025 | 1,42 | 1,44 | 1,33 | 1,33 | -5,00% | 104.847,00 |
| 03.07.2025 | 1,46 | 1,50 | 1,40 | 1,40 | -2,10% | 107.513,00 |
| 02.07.2025 | 1,41 | 1,51 | 1,36 | 1,43 | 1,42% | 173.473,00 |
| 01.07.2025 | 1,44 | 1,45 | 1,39 | 1,41 | -3,42% | 116.558,00 |
| 30.06.2025 | 1,50 | 1,59 | 1,46 | 1,46 | -6,41% | 182.430,00 |
| 27.06.2025 | 1,65 | 1,69 | 1,55 | 1,56 | -11,86% | 767.926,00 |
| 26.06.2025 | 1,77 | 2,02 | 1,75 | 1,77 | 4,12% | 756.049,00 |
| 25.06.2025 | 1,77 | 1,78 | 1,70 | 1,70 | -2,86% | 267.609,00 |
| 24.06.2025 | 1,88 | 1,94 | 1,72 | 1,75 | -5,41% | 506.995,00 |
| 23.06.2025 | 2,15 | 2,31 | 1,85 | 1,85 | -10,19% | 1.251.954,00 |
| 20.06.2025 | 1,95 | 2,35 | 1,90 | 2,06 | 13,81% | 1.985.271,00 |
| 18.06.2025 | 2,32 | 2,32 | 1,80 | 1,81 | -21,30% | 3.695.457,00 |
| 17.06.2025 | 2,41 | 2,64 | 2,15 | 2,30 | -20,69% | 2.842.754,00 |
| 16.06.2025 | 5,50 | 5,54 | 2,41 | 2,90 | 111,68% | 51.383.908,00 |
| 13.06.2025 | 1,30 | 1,39 | 1,30 | 1,37 | 0,00% | 43.686,00 |
| 12.06.2025 | 1,26 | 1,37 | 1,26 | 1,37 | 3,79% | 1.927,00 |
| 11.06.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -2,22% | 1.479,00 |
| 09.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 8,87% | 701,00 |
| 06.06.2025 | 1,29 | 1,29 | 1,24 | 1,24 | 0,81% | 3.049,00 |
| 05.06.2025 | 1,25 | 1,31 | 1,23 | 1,23 | -3,98% | 2.212,00 |
| 04.06.2025 | 1,28 | 1,31 | 1,25 | 1,28 | -2,21% | 1.233,00 |
| 03.06.2025 | 1,30 | 1,31 | 1,18 | 1,31 | 0,77% | 1.147,00 |
| 02.06.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -2,26% | 2.392,00 |
| 30.05.2025 | 1,36 | 1,36 | 1,33 | 1,33 | 2,31% | 544,00 |
| 29.05.2025 | 1,35 | 1,35 | 1,29 | 1,30 | -0,91% | 2.240,00 |
| 28.05.2025 | 1,36 | 1,36 | 1,31 | 1,31 | -3,53% | 2.121,00 |
| 27.05.2025 | 1,27 | 1,36 | 1,27 | 1,36 | 4,62% | 15.470,00 |
| 23.05.2025 | 1,25 | 1,36 | 1,25 | 1,30 | 3,17% | 4.791,00 |
| 22.05.2025 | 1,26 | 1,36 | 1,26 | 1,26 | -6,80% | 2.045,00 |
| 21.05.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -0,07% | 914,00 |
| 20.05.2025 | 1,30 | 1,38 | 1,27 | 1,35 | 6,28% | 17.799,00 |
| 19.05.2025 | 1,31 | 1,31 | 1,25 | 1,27 | 1,03% | 8.066,00 |
| 16.05.2025 | 1,30 | 1,31 | 1,25 | 1,26 | 0,16% | 10.305,00 |
| 15.05.2025 | 1,17 | 1,27 | 1,17 | 1,26 | 0,64% | 4.095,00 |
| 14.05.2025 | 1,18 | 1,26 | 1,18 | 1,25 | -3,10% | 4.312,00 |
| 13.05.2025 | 1,23 | 1,34 | 1,23 | 1,29 | 9,32% | 2.937,00 |
| 12.05.2025 | 1,25 | 1,25 | 1,18 | 1,18 | -5,60% | 1.106,00 |
| 09.05.2025 | 1,27 | 1,27 | 1,24 | 1,25 | -0,79% | 3.013,00 |
| 08.05.2025 | 1,22 | 1,28 | 1,19 | 1,26 | 11,21% | 1.085,00 |
| 07.05.2025 | 1,28 | 1,28 | 1,08 | 1,13 | -13,51% | 39.308,00 |
| 06.05.2025 | 1,31 | 1,35 | 1,30 | 1,31 | -2,24% | 3.579,00 |
| 05.05.2025 | 1,36 | 1,39 | 1,29 | 1,34 | 4,69% | 15.249,00 |
| 02.05.2025 | 1,23 | 1,29 | 1,23 | 1,28 | 3,23% | 1.432,00 |
| 01.05.2025 | 1,25 | 1,28 | 1,23 | 1,24 | -0,80% | 9.724,00 |
| 30.04.2025 | 1,30 | 1,30 | 1,23 | 1,25 | 0,40% | 3.550,00 |
| 29.04.2025 | 1,25 | 1,25 | 1,21 | 1,25 | -0,40% | 3.700,00 |
| 28.04.2025 | 1,25 | 1,25 | 1,23 | 1,25 | 0,00% | 3.172,00 |
| 25.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 972,00 |
| 24.04.2025 | 1,39 | 1,39 | 1,18 | 1,25 | 4,17% | 9.577,00 |
| 23.04.2025 | 1,18 | 1,21 | 1,17 | 1,20 | 1,87% | 7.744,00 |
| 22.04.2025 | 1,16 | 1,19 | 1,15 | 1,18 | 2,43% | 14.915,00 |
| 21.04.2025 | 1,21 | 1,21 | 1,15 | 1,15 | -4,96% | 6.730,00 |
| 17.04.2025 | 1,13 | 1,21 | 1,13 | 1,21 | 5,22% | 1.753,00 |
| 16.04.2025 | 1,14 | 1,17 | 1,13 | 1,15 | -4,17% | 2.247,00 |
| 15.04.2025 | 1,14 | 1,20 | 1,13 | 1,20 | 0,00% | 4.351,00 |
| 14.04.2025 | 1,11 | 1,20 | 1,11 | 1,20 | 4,35% | 4.093,00 |
| 11.04.2025 | 1,20 | 1,20 | 1,10 | 1,15 | -0,86% | 2.825,00 |
| 10.04.2025 | 1,21 | 1,21 | 1,15 | 1,16 | -3,33% | 2.348,00 |
| 09.04.2025 | 1,20 | 1,20 | 1,17 | 1,20 | 4,35% | 1.441,00 |
| 08.04.2025 | 1,20 | 1,20 | 1,15 | 1,15 | 0,00% | 1.654,00 |
| 07.04.2025 | 1,10 | 1,15 | 1,10 | 1,15 | -1,71% | 10.859,00 |
| 04.04.2025 | 1,26 | 1,26 | 1,15 | 1,17 | -3,31% | 6.440,00 |
| 03.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | 467,00 |
| 02.04.2025 | 1,24 | 1,28 | 1,21 | 1,24 | -0,88% | 23.600,00 |
| 01.04.2025 | 1,27 | 1,27 | 1,25 | 1,25 | 0,08% | 1.798,00 |
| 31.03.2025 | 1,29 | 1,29 | 1,21 | 1,25 | -3,10% | 12.775,00 |
| 28.03.2025 | 1,30 | 1,31 | 1,29 | 1,29 | 0,00% | 6.932,00 |
| 27.03.2025 | 1,30 | 1,33 | 1,29 | 1,29 | 0,78% | 17.605,00 |
| 26.03.2025 | 1,36 | 1,38 | 1,28 | 1,28 | -5,88% | 47.688,00 |
| 25.03.2025 | 1,34 | 1,37 | 1,32 | 1,36 | -2,86% | 2.787,00 |
| 24.03.2025 | 1,38 | 1,40 | 1,28 | 1,40 | -4,11% | 24.676,00 |
| 21.03.2025 | 1,36 | 1,46 | 1,36 | 1,46 | 1,18% | 4.242,00 |
| 20.03.2025 | 1,35 | 1,44 | 1,35 | 1,44 | 6,89% | 1.252,00 |
| 18.03.2025 | 1,33 | 1,39 | 1,33 | 1,35 | -2,88% | 1.176,00 |
| 17.03.2025 | 1,40 | 1,45 | 1,39 | 1,39 | 1,46% | 4.528,00 |
| 14.03.2025 | 1,36 | 1,40 | 1,34 | 1,37 | -4,86% | 7.460,00 |
| 13.03.2025 | 1,36 | 1,44 | 1,36 | 1,44 | 7,46% | 6.373,00 |
| 12.03.2025 | 1,46 | 1,46 | 1,33 | 1,34 | -5,30% | 13.113,00 |
| 11.03.2025 | 1,39 | 1,45 | 1,37 | 1,42 | 3,28% | 6.587,00 |
| 10.03.2025 | 1,46 | 1,46 | 1,37 | 1,37 | -5,52% | 3.522,00 |
| 07.03.2025 | 1,38 | 1,45 | 1,38 | 1,45 | 5,45% | 622,00 |
| 06.03.2025 | 1,43 | 1,44 | 1,36 | 1,38 | -2,14% | 4.139,00 |
| 05.03.2025 | 1,35 | 1,41 | 1,32 | 1,41 | 4,85% | 4.914,00 |
| 04.03.2025 | 1,36 | 1,39 | 1,32 | 1,34 | -1,47% | 5.336,00 |
| 03.03.2025 | 1,44 | 1,44 | 1,35 | 1,36 | -6,21% | 3.165,00 |
| 28.02.2025 | 1,42 | 1,45 | 1,41 | 1,45 | 2,11% | 1.967,00 |
| 27.02.2025 | 1,37 | 1,45 | 1,32 | 1,42 | 3,35% | 4.690,00 |
| 26.02.2025 | 1,41 | 1,43 | 1,37 | 1,37 | -0,43% | 2.700,00 |
| 25.02.2025 | 1,35 | 1,40 | 1,32 | 1,38 | 1,47% | 3.865,00 |
| 24.02.2025 | 1,41 | 1,41 | 1,36 | 1,36 | 2,26% | 2.273,00 |
| 21.02.2025 | 1,39 | 1,45 | 1,33 | 1,33 | -8,90% | 9.077,00 |