17,230$
2,38%
Echtzeit-Aktienkurs Geospace Technologies Corp.
Bid:
Ask:
Aktienkurse zur Geospace Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 16,83 | 17,50 | 15,84 | 17,23 | 2,38% | 131.115,00 |
| 23.12.2025 | 15,91 | 17,17 | 15,90 | 16,83 | 7,54% | 192.053,00 |
| 22.12.2025 | 15,40 | 16,20 | 15,31 | 15,65 | 2,83% | 205.761,00 |
| 19.12.2025 | 15,41 | 15,79 | 14,51 | 15,22 | -1,68% | 294.510,00 |
| 18.12.2025 | 14,74 | 15,91 | 14,62 | 15,48 | 4,84% | 140.888,00 |
| 17.12.2025 | 15,50 | 15,90 | 14,71 | 14,77 | -4,56% | 164.720,00 |
| 16.12.2025 | 14,32 | 15,48 | 14,32 | 15,47 | 7,58% | 152.687,00 |
| 15.12.2025 | 15,73 | 15,80 | 14,17 | 14,38 | -7,64% | 218.549,00 |
| 12.12.2025 | 15,43 | 16,34 | 15,12 | 15,57 | 2,30% | 160.205,00 |
| 11.12.2025 | 16,00 | 16,25 | 15,11 | 15,22 | -4,88% | 236.850,00 |
| 10.12.2025 | 15,73 | 16,25 | 15,33 | 16,00 | 1,52% | 133.467,00 |
| 09.12.2025 | 16,01 | 16,40 | 15,12 | 15,76 | -0,94% | 236.357,00 |
| 08.12.2025 | 14,90 | 16,68 | 14,90 | 15,91 | 7,79% | 264.631,00 |
| 05.12.2025 | 15,20 | 15,27 | 14,58 | 14,76 | -2,45% | 182.146,00 |
| 04.12.2025 | 14,15 | 15,62 | 14,14 | 15,13 | 7,00% | 286.136,00 |
| 03.12.2025 | 12,71 | 14,41 | 12,71 | 14,14 | 11,69% | 231.236,00 |
| 02.12.2025 | 13,11 | 13,90 | 12,64 | 12,66 | -3,28% | 224.377,00 |
| 01.12.2025 | 14,59 | 15,23 | 12,95 | 13,09 | -0,61% | 509.395,00 |
| 28.11.2025 | 11,69 | 13,29 | 11,68 | 13,17 | 18,44% | 295.555,00 |
| 26.11.2025 | 11,31 | 11,67 | 10,78 | 11,12 | 0,00% | 331.043,00 |
| 25.11.2025 | 11,70 | 12,13 | 10,81 | 11,12 | -4,14% | 475.625,00 |
| 24.11.2025 | 12,73 | 13,61 | 11,58 | 11,60 | -32,77% | 541.433,00 |
| 20.11.2025 | 18,80 | 19,47 | 16,71 | 17,26 | -8,75% | 329.105,00 |
| 19.11.2025 | 22,41 | 22,68 | 18,36 | 18,91 | -17,10% | 316.617,00 |
| 18.11.2025 | 22,49 | 23,21 | 21,84 | 22,81 | 0,26% | 184.430,00 |
| 17.11.2025 | 24,22 | 24,38 | 22,21 | 22,75 | -5,88% | 201.566,00 |
| 13.11.2025 | 26,76 | 27,21 | 23,83 | 24,17 | -8,86% | 190.956,00 |
| 12.11.2025 | 28,25 | 28,77 | 26,20 | 26,52 | -6,88% | 165.559,00 |
| 11.11.2025 | 28,00 | 28,59 | 27,23 | 28,48 | 2,59% | 146.181,00 |
| 10.11.2025 | 26,76 | 28,00 | 26,72 | 27,76 | 6,85% | 166.287,00 |
| 07.11.2025 | 25,76 | 26,53 | 24,01 | 25,98 | -0,31% | 191.544,00 |
| 06.11.2025 | 26,44 | 27,55 | 25,97 | 26,06 | -0,53% | 122.648,00 |
| 05.11.2025 | 25,26 | 26,60 | 25,07 | 26,20 | 0,81% | 152.105,00 |
| 04.11.2025 | 25,27 | 26,58 | 24,60 | 25,99 | -0,46% | 224.750,00 |
| 03.11.2025 | 25,30 | 26,75 | 24,64 | 26,11 | 3,12% | 189.440,00 |
| 31.10.2025 | 25,08 | 25,91 | 24,66 | 25,32 | -0,47% | 127.017,00 |
| 30.10.2025 | 25,15 | 25,98 | 24,78 | 25,44 | 1,13% | 125.316,00 |
| 29.10.2025 | 27,63 | 27,63 | 24,80 | 25,16 | -9,32% | 325.483,00 |
| 28.10.2025 | 27,20 | 28,31 | 26,75 | 27,74 | 1,69% | 223.925,00 |
| 27.10.2025 | 26,80 | 29,89 | 26,75 | 27,28 | 5,25% | 641.179,00 |
| 24.10.2025 | 26,60 | 26,94 | 24,91 | 25,92 | -1,44% | 260.774,00 |
| 23.10.2025 | 25,01 | 27,49 | 25,00 | 26,30 | 6,95% | 516.027,00 |
| 22.10.2025 | 23,93 | 27,25 | 23,48 | 24,59 | 2,80% | 789.733,00 |
| 21.10.2025 | 22,96 | 24,05 | 22,75 | 23,92 | 5,93% | 254.597,00 |
| 20.10.2025 | 20,72 | 22,70 | 20,61 | 22,58 | 11,67% | 210.054,00 |
| 17.10.2025 | 21,00 | 21,00 | 19,42 | 20,22 | -5,25% | 218.197,00 |
| 16.10.2025 | 23,90 | 24,24 | 21,15 | 21,34 | -10,67% | 141.033,00 |
| 15.10.2025 | 23,80 | 24,28 | 23,24 | 23,89 | 1,66% | 146.933,00 |
| 14.10.2025 | 23,08 | 24,18 | 22,42 | 23,50 | -1,07% | 159.171,00 |
| 13.10.2025 | 23,33 | 24,20 | 23,02 | 23,76 | 4,88% | 176.030,00 |
| 10.10.2025 | 23,60 | 24,00 | 22,33 | 22,65 | -4,03% | 169.904,00 |
| 09.10.2025 | 23,21 | 23,72 | 21,70 | 23,60 | 2,34% | 191.328,00 |
| 08.10.2025 | 22,79 | 23,20 | 22,24 | 23,06 | 3,41% | 248.844,00 |
| 07.10.2025 | 22,61 | 22,64 | 20,70 | 22,30 | 1,69% | 249.078,00 |
| 06.10.2025 | 19,95 | 22,35 | 19,70 | 21,93 | 10,31% | 258.505,00 |
| 02.10.2025 | 20,44 | 20,83 | 19,32 | 19,88 | -0,95% | 174.904,00 |
| 01.10.2025 | 19,15 | 20,98 | 18,80 | 20,07 | 6,47% | 197.706,00 |
| 30.09.2025 | 19,07 | 19,15 | 18,56 | 18,85 | -1,62% | 70.795,00 |
| 29.09.2025 | 19,29 | 19,35 | 18,56 | 19,16 | 0,37% | 158.462,00 |
| 26.09.2025 | 19,92 | 20,03 | 18,58 | 19,09 | -4,41% | 139.874,00 |
| 25.09.2025 | 20,00 | 20,99 | 19,58 | 19,97 | -2,18% | 167.657,00 |
| 24.09.2025 | 21,57 | 21,90 | 20,39 | 20,42 | -4,38% | 171.327,00 |
| 23.09.2025 | 20,61 | 21,50 | 20,30 | 21,35 | 4,20% | 288.726,00 |
| 22.09.2025 | 19,97 | 20,90 | 19,82 | 20,49 | 4,92% | 329.951,00 |
| 19.09.2025 | 19,10 | 19,54 | 18,72 | 19,53 | 2,36% | 166.389,00 |
| 18.09.2025 | 18,48 | 19,26 | 18,48 | 19,08 | 3,86% | 134.425,00 |
| 17.09.2025 | 17,85 | 18,59 | 17,64 | 18,37 | 3,26% | 131.210,00 |
| 16.09.2025 | 17,42 | 17,84 | 17,13 | 17,79 | 3,40% | 64.323,00 |
| 15.09.2025 | 16,50 | 17,41 | 16,46 | 17,21 | 5,62% | 112.034,00 |
| 12.09.2025 | 16,50 | 16,61 | 16,10 | 16,29 | -1,66% | 83.402,00 |
| 11.09.2025 | 16,64 | 17,29 | 16,50 | 16,57 | 0,58% | 107.108,00 |
| 10.09.2025 | 16,00 | 16,47 | 15,37 | 16,47 | 1,73% | 194.887,00 |
| 09.09.2025 | 16,55 | 16,90 | 16,06 | 16,19 | -3,20% | 125.214,00 |
| 08.09.2025 | 18,27 | 18,48 | 16,64 | 16,73 | -7,24% | 147.398,00 |
| 05.09.2025 | 18,79 | 18,85 | 17,37 | 18,03 | -4,35% | 164.307,00 |
| 04.09.2025 | 17,46 | 19,00 | 17,46 | 18,85 | 7,41% | 194.833,00 |
| 03.09.2025 | 18,61 | 18,75 | 17,40 | 17,55 | -5,70% | 159.809,00 |
| 02.09.2025 | 20,37 | 20,90 | 18,37 | 18,61 | -6,10% | 248.095,00 |
| 29.08.2025 | 20,30 | 20,63 | 19,44 | 19,82 | -1,54% | 124.995,00 |
| 28.08.2025 | 21,18 | 21,36 | 20,00 | 20,13 | -0,89% | 205.968,00 |
| 27.08.2025 | 20,51 | 21,60 | 20,25 | 20,31 | 0,59% | 352.276,00 |
| 26.08.2025 | 19,15 | 21,09 | 19,12 | 20,19 | 9,43% | 311.716,00 |
| 25.08.2025 | 19,20 | 19,87 | 18,21 | 18,45 | -5,34% | 196.358,00 |
| 22.08.2025 | 18,04 | 19,96 | 17,94 | 19,49 | 10,24% | 240.168,00 |
| 21.08.2025 | 17,33 | 18,39 | 17,28 | 17,68 | 2,08% | 190.194,00 |
| 20.08.2025 | 17,18 | 17,45 | 16,51 | 17,32 | 1,67% | 138.110,00 |
| 19.08.2025 | 17,37 | 17,94 | 16,86 | 17,04 | -0,21% | 211.890,00 |
| 18.08.2025 | 17,27 | 18,10 | 16,80 | 17,07 | 5,05% | 271.603,00 |
| 15.08.2025 | 15,71 | 16,37 | 15,26 | 16,25 | 3,77% | 143.618,00 |
| 14.08.2025 | 15,72 | 16,00 | 15,33 | 15,66 | -1,69% | 114.578,00 |
| 13.08.2025 | 15,63 | 16,05 | 15,27 | 15,93 | 4,32% | 90.076,00 |
| 12.08.2025 | 14,32 | 15,75 | 14,32 | 15,27 | 6,26% | 166.410,00 |
| 11.08.2025 | 14,82 | 15,62 | 14,28 | 14,37 | -0,83% | 241.178,00 |
| 08.08.2025 | 17,49 | 17,55 | 12,59 | 14,49 | -16,34% | 429.852,00 |
| 07.08.2025 | 18,73 | 18,81 | 16,18 | 17,32 | -5,92% | 294.365,00 |
| 06.08.2025 | 17,83 | 18,91 | 17,82 | 18,41 | 3,31% | 203.176,00 |
| 05.08.2025 | 17,80 | 18,10 | 16,92 | 17,82 | 1,19% | 188.362,00 |
| 04.08.2025 | 16,05 | 17,71 | 16,00 | 17,61 | 11,03% | 255.137,00 |
| 01.08.2025 | 16,15 | 16,15 | 15,28 | 15,86 | -2,52% | 138.920,00 |
| 31.07.2025 | 16,21 | 16,88 | 15,74 | 16,27 | 0,31% | 124.198,00 |