7,130$
5,63%
Echtzeit-Aktienkurs Dawson Geophysical Company
Bid:
Ask:
Aktienkurse zur Dawson Geophysical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 6,80 | 7,60 | 6,50 | 7,13 | 5,63% | 462.962,00 |
| 08.07.2026 | 6,43 | 6,80 | 6,09 | 6,75 | 6,32% | 220.119,00 |
| 07.07.2026 | 6,44 | 6,62 | 6,22 | 6,35 | -0,02% | 138.459,00 |
| 06.07.2026 | 5,95 | 6,66 | 5,89 | 6,35 | 7,81% | 294.240,00 |
| 02.07.2026 | 5,97 | 6,08 | 5,43 | 5,89 | -1,51% | 149.003,00 |
| 01.07.2026 | 5,75 | 6,25 | 5,68 | 5,98 | 1,01% | 183.201,00 |
| 30.06.2026 | 5,76 | 5,95 | 5,64 | 5,92 | 4,78% | 148.560,00 |
| 29.06.2026 | 5,38 | 5,74 | 5,33 | 5,65 | 6,00% | 254.464,00 |
| 26.06.2026 | 4,83 | 5,33 | 4,79 | 5,33 | 9,22% | 231.070,00 |
| 25.06.2026 | 4,41 | 4,90 | 4,40 | 4,88 | 11,80% | 119.250,00 |
| 24.06.2026 | 4,56 | 4,68 | 4,27 | 4,37 | -4,49% | 47.242,00 |
| 23.06.2026 | 4,35 | 4,71 | 4,35 | 4,57 | 2,47% | 47.781,00 |
| 22.06.2026 | 4,19 | 4,68 | 4,13 | 4,46 | 3,96% | 82.370,00 |
| 18.06.2026 | 4,33 | 4,67 | 4,24 | 4,29 | -9,03% | 59.907,00 |
| 17.06.2026 | 4,49 | 4,80 | 4,46 | 4,72 | 6,70% | 43.367,00 |
| 16.06.2026 | 4,30 | 4,47 | 4,26 | 4,42 | -0,90% | 29.163,00 |
| 15.06.2026 | 4,55 | 4,88 | 4,46 | 4,46 | -3,67% | 88.645,00 |
| 12.06.2026 | 4,60 | 4,74 | 4,50 | 4,63 | -2,53% | 55.121,00 |
| 11.06.2026 | 4,95 | 4,95 | 4,68 | 4,75 | -2,66% | 111.550,00 |
| 10.06.2026 | 4,35 | 4,88 | 4,34 | 4,88 | 14,02% | 144.792,00 |
| 09.06.2026 | 4,22 | 4,35 | 3,96 | 4,28 | 2,39% | 42.270,00 |
| 08.06.2026 | 4,04 | 4,38 | 4,04 | 4,18 | 4,50% | 56.859,00 |
| 05.06.2026 | 4,37 | 4,43 | 3,95 | 4,00 | -9,30% | 31.850,00 |
| 04.06.2026 | 4,38 | 4,51 | 4,28 | 4,41 | -1,78% | 71.565,00 |
| 03.06.2026 | 4,12 | 4,59 | 4,12 | 4,49 | 7,67% | 76.285,00 |
| 02.06.2026 | 3,98 | 4,25 | 3,81 | 4,17 | 3,99% | 59.025,00 |
| 01.06.2026 | 3,96 | 4,35 | 3,88 | 4,01 | 3,08% | 184.763,00 |
| 29.05.2026 | 3,77 | 3,92 | 3,63 | 3,89 | 3,18% | 35.650,00 |
| 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 |