3,770$
-1,31%
Echtzeit-Aktienkurs Dawson Geophysical Company
Bid:
Ask:
Aktienkurse zur Dawson Geophysical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 3,85 | 3,97 | 3,55 | 3,77 | -1,31% | 105.622,00 |
| 27.05.2026 | 4,12 | 4,12 | 3,79 | 3,82 | -6,60% | 55.274,00 |
| 26.05.2026 | 4,13 | 4,15 | 3,93 | 4,09 | -0,97% | 98.143,00 |
| 22.05.2026 | 4,20 | 4,20 | 3,95 | 4,13 | -0,72% | 52.688,00 |
| 21.05.2026 | 4,25 | 4,25 | 3,92 | 4,16 | -1,65% | 97.483,00 |
| 20.05.2026 | 4,37 | 4,46 | 4,13 | 4,23 | -1,51% | 85.809,00 |
| 19.05.2026 | 4,49 | 4,50 | 3,80 | 4,30 | -3,91% | 198.827,00 |
| 18.05.2026 | 3,91 | 4,61 | 3,91 | 4,47 | 14,03% | 246.404,00 |
| 15.05.2026 | 4,49 | 4,90 | 3,80 | 3,92 | 1,55% | 562.041,00 |
| 14.05.2026 | 3,47 | 3,97 | 3,39 | 3,86 | 11,88% | 150.369,00 |
| 13.05.2026 | 3,46 | 3,53 | 3,36 | 3,45 | -0,86% | 19.315,00 |
| 12.05.2026 | 3,49 | 3,58 | 3,33 | 3,48 | 1,90% | 14.624,00 |
| 11.05.2026 | 3,23 | 3,62 | 3,19 | 3,42 | 7,56% | 64.911,00 |
| 08.05.2026 | 3,39 | 3,46 | 3,15 | 3,18 | -4,94% | 46.586,00 |
| 07.05.2026 | 3,45 | 3,46 | 3,22 | 3,34 | -4,02% | 100.766,00 |
| 06.05.2026 | 3,66 | 3,66 | 3,44 | 3,48 | -5,18% | 68.907,00 |
| 05.05.2026 | 3,66 | 3,83 | 3,65 | 3,67 | 1,10% | 58.248,00 |
| 04.05.2026 | 3,45 | 3,75 | 3,33 | 3,63 | 5,52% | 148.340,00 |
| 01.05.2026 | 3,25 | 3,45 | 3,20 | 3,44 | 3,93% | 59.757,00 |
| 30.04.2026 | 3,36 | 3,36 | 3,10 | 3,31 | -1,49% | 67.486,00 |
| 29.04.2026 | 3,57 | 3,57 | 3,26 | 3,36 | -5,88% | 92.784,00 |
| 28.04.2026 | 3,83 | 3,83 | 3,43 | 3,57 | -1,11% | 109.482,00 |
| 27.04.2026 | 3,30 | 3,87 | 3,29 | 3,61 | 11,42% | 363.102,00 |
| 24.04.2026 | 2,92 | 3,30 | 2,88 | 3,24 | 9,83% | 96.215,00 |
| 23.04.2026 | 2,67 | 2,95 | 2,63 | 2,95 | 13,03% | 63.534,00 |
| 22.04.2026 | 2,60 | 2,67 | 2,58 | 2,61 | 1,16% | 25.372,00 |
| 21.04.2026 | 2,62 | 2,68 | 2,58 | 2,58 | 0,00% | 39.381,00 |
| 20.04.2026 | 2,54 | 2,67 | 2,52 | 2,58 | -0,77% | 56.238,00 |
| 17.04.2026 | 2,74 | 2,79 | 2,58 | 2,60 | -7,47% | 81.574,00 |
| 16.04.2026 | 2,77 | 2,85 | 2,72 | 2,81 | 2,37% | 46.491,00 |
| 15.04.2026 | 2,58 | 2,79 | 2,56 | 2,75 | 6,81% | 68.712,00 |
| 14.04.2026 | 2,60 | 2,69 | 2,46 | 2,57 | -3,02% | 113.810,00 |
| 13.04.2026 | 2,59 | 2,68 | 2,57 | 2,65 | 2,32% | 52.916,00 |
| 10.04.2026 | 2,80 | 2,80 | 2,55 | 2,59 | -7,83% | 84.876,00 |
| 09.04.2026 | 2,72 | 2,85 | 2,72 | 2,81 | 3,69% | 55.330,00 |
| 08.04.2026 | 2,85 | 3,00 | 2,62 | 2,71 | -8,91% | 175.529,00 |
| 07.04.2026 | 2,90 | 3,01 | 2,84 | 2,98 | 1,54% | 83.017,00 |
| 06.04.2026 | 2,99 | 3,01 | 2,80 | 2,93 | -2,01% | 100.468,00 |
| 02.04.2026 | 2,85 | 3,03 | 2,69 | 2,99 | 8,33% | 240.909,00 |
| 01.04.2026 | 3,40 | 3,45 | 2,71 | 2,76 | -20,23% | 341.520,00 |
| 31.03.2026 | 2,77 | 3,49 | 2,77 | 3,46 | 34,11% | 588.908,00 |
| 30.03.2026 | 3,33 | 3,35 | 2,51 | 2,58 | -21,22% | 302.905,00 |
| 27.03.2026 | 3,07 | 3,60 | 3,07 | 3,28 | 6,68% | 383.942,00 |
| 26.03.2026 | 2,73 | 3,19 | 2,62 | 3,07 | 10,43% | 282.148,00 |
| 25.03.2026 | 2,61 | 2,88 | 2,61 | 2,78 | 10,32% | 155.066,00 |
| 24.03.2026 | 2,22 | 2,66 | 2,17 | 2,52 | 15,60% | 201.129,00 |
| 23.03.2026 | 2,40 | 2,40 | 2,06 | 2,18 | -8,40% | 314.070,00 |
| 20.03.2026 | 2,84 | 2,90 | 2,10 | 2,38 | -19,32% | 517.521,00 |
| 19.03.2026 | 4,76 | 4,80 | 2,78 | 2,95 | -39,05% | 929.028,00 |
| 18.03.2026 | 4,91 | 4,92 | 4,69 | 4,84 | -1,22% | 150.329,00 |
| 17.03.2026 | 4,64 | 4,95 | 4,52 | 4,90 | 5,60% | 283.786,00 |
| 16.03.2026 | 4,43 | 4,78 | 4,39 | 4,64 | 4,98% | 259.968,00 |
| 13.03.2026 | 4,27 | 4,42 | 4,07 | 4,42 | 2,89% | 163.900,00 |
| 12.03.2026 | 4,31 | 4,31 | 4,03 | 4,30 | -0,32% | 130.551,00 |
| 11.03.2026 | 4,24 | 4,39 | 4,06 | 4,31 | 2,38% | 214.805,00 |
| 10.03.2026 | 3,84 | 4,52 | 3,83 | 4,21 | 7,95% | 347.621,00 |
| 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 | 8,73% | 55.889,00 |
| 23.02.2026 | 2,96 | 2,98 | 2,73 | 2,75 | -7,09% | 89.668,00 |
| 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 |