10,960$
1,29%
Echtzeit-Aktienkurs Geospace Technologies Corp
Bid:
Ask:
Aktienkurse zur Geospace Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 10,90 | 11,04 | 10,69 | 10,96 | 1,29% | 32.703,00 |
| 03.12.2024 | 11,09 | 11,25 | 10,75 | 10,82 | -0,37% | 48.419,00 |
| 02.12.2024 | 10,74 | 11,46 | 10,46 | 10,86 | 1,12% | 41.346,00 |
| 29.11.2024 | 10,54 | 11,09 | 10,10 | 10,74 | 1,99% | 32.593,00 |
| 27.11.2024 | 11,10 | 11,10 | 10,49 | 10,53 | -4,19% | 40.348,00 |
| 26.11.2024 | 10,98 | 11,31 | 10,74 | 10,99 | 1,38% | 72.416,00 |
| 25.11.2024 | 11,27 | 11,63 | 10,70 | 10,84 | -3,82% | 74.580,00 |
| 22.11.2024 | 12,75 | 12,75 | 10,01 | 11,27 | -9,33% | 219.731,00 |
| 20.11.2024 | 12,62 | 12,73 | 12,09 | 12,43 | 0,81% | 40.851,00 |
| 19.11.2024 | 12,60 | 12,72 | 12,16 | 12,33 | -2,30% | 29.571,00 |
| 18.11.2024 | 12,84 | 13,08 | 12,46 | 12,62 | -0,55% | 34.240,00 |
| 15.11.2024 | 13,58 | 13,58 | 12,63 | 12,69 | -6,96% | 60.491,00 |
| 14.11.2024 | 13,60 | 13,79 | 13,25 | 13,64 | 1,56% | 30.727,00 |
| 13.11.2024 | 13,20 | 13,77 | 13,20 | 13,43 | 2,28% | 33.055,00 |
| 12.11.2024 | 13,58 | 13,71 | 12,72 | 13,13 | -3,81% | 44.957,00 |
| 11.11.2024 | 13,41 | 13,69 | 13,17 | 13,65 | 3,02% | 37.257,00 |
| 08.11.2024 | 13,09 | 13,41 | 13,05 | 13,25 | 0,91% | 44.509,00 |
| 07.11.2024 | 13,57 | 13,58 | 13,11 | 13,13 | -2,52% | 41.900,00 |
| 06.11.2024 | 12,98 | 13,72 | 12,85 | 13,47 | 9,87% | 82.752,00 |
| 05.11.2024 | 11,52 | 12,26 | 11,52 | 12,26 | 4,79% | 23.007,00 |
| 04.11.2024 | 11,31 | 11,70 | 11,31 | 11,70 | 3,54% | 25.661,00 |
| 01.11.2024 | 11,35 | 11,35 | 11,13 | 11,30 | 0,53% | 18.730,00 |
| 31.10.2024 | 11,66 | 11,66 | 11,12 | 11,24 | -2,77% | 19.637,00 |
| 30.10.2024 | 11,44 | 11,87 | 11,36 | 11,56 | 1,49% | 21.122,00 |
| 29.10.2024 | 11,41 | 11,55 | 11,20 | 11,39 | -0,52% | 16.568,00 |
| 28.10.2024 | 11,24 | 11,57 | 11,19 | 11,45 | 1,87% | 17.498,00 |
| 25.10.2024 | 11,17 | 11,44 | 11,17 | 11,24 | 1,90% | 21.158,00 |
| 24.10.2024 | 11,20 | 11,33 | 10,98 | 11,03 | -1,96% | 18.854,00 |
| 23.10.2024 | 11,03 | 11,27 | 10,92 | 11,25 | 1,72% | 19.727,00 |
| 22.10.2024 | 11,28 | 11,62 | 11,06 | 11,06 | -1,51% | 36.878,00 |
| 21.10.2024 | 11,33 | 11,56 | 11,22 | 11,23 | 0,00% | 42.140,00 |
| 18.10.2024 | 10,90 | 11,58 | 10,84 | 11,23 | 2,84% | 60.585,00 |
| 17.10.2024 | 10,61 | 10,94 | 10,60 | 10,92 | 3,12% | 24.584,00 |
| 16.10.2024 | 10,34 | 10,69 | 10,31 | 10,59 | 3,42% | 30.406,00 |
| 15.10.2024 | 10,48 | 10,58 | 10,15 | 10,24 | -1,92% | 27.355,00 |
| 14.10.2024 | 10,46 | 10,67 | 10,34 | 10,44 | -0,38% | 23.210,00 |
| 11.10.2024 | 10,35 | 10,55 | 10,35 | 10,48 | 1,35% | 18.678,00 |
| 10.10.2024 | 10,36 | 10,49 | 10,34 | 10,34 | -0,48% | 10.073,00 |
| 09.10.2024 | 10,25 | 10,51 | 10,16 | 10,39 | 0,78% | 16.903,00 |
| 08.10.2024 | 10,49 | 10,61 | 10,22 | 10,31 | -1,81% | 29.228,00 |
| 07.10.2024 | 10,74 | 11,09 | 10,48 | 10,50 | -2,23% | 33.214,00 |
| 04.10.2024 | 10,47 | 10,74 | 10,33 | 10,74 | 4,47% | 13.042,00 |
| 03.10.2024 | 10,35 | 10,70 | 10,10 | 10,28 | -1,53% | 72.127,00 |
| 02.10.2024 | 10,40 | 10,74 | 10,40 | 10,44 | -0,10% | 25.422,00 |
| 01.10.2024 | 10,24 | 10,59 | 10,23 | 10,45 | 0,97% | 31.258,00 |
| 30.09.2024 | 10,29 | 10,45 | 10,26 | 10,35 | 0,10% | 33.934,00 |
| 27.09.2024 | 9,91 | 10,36 | 9,86 | 10,34 | 4,71% | 41.970,00 |
| 26.09.2024 | 10,17 | 10,17 | 9,88 | 9,88 | -2,90% | 144.043,00 |
| 25.09.2024 | 10,32 | 10,34 | 10,07 | 10,17 | -1,83% | 87.730,00 |
| 24.09.2024 | 10,32 | 10,38 | 10,14 | 10,36 | 1,67% | 35.645,00 |
| 23.09.2024 | 10,49 | 10,50 | 10,01 | 10,19 | -2,49% | 30.047,00 |
| 20.09.2024 | 10,55 | 10,66 | 10,35 | 10,45 | -2,34% | 111.027,00 |
| 19.09.2024 | 10,56 | 10,81 | 10,34 | 10,70 | 3,48% | 38.349,00 |
| 18.09.2024 | 10,13 | 10,70 | 10,13 | 10,34 | -0,39% | 30.385,00 |
| 17.09.2024 | 10,35 | 10,59 | 10,19 | 10,38 | 0,87% | 28.457,00 |
| 16.09.2024 | 10,28 | 10,34 | 10,00 | 10,29 | 1,08% | 17.730,00 |
| 13.09.2024 | 10,19 | 10,50 | 10,14 | 10,18 | 1,19% | 23.239,00 |
| 12.09.2024 | 9,80 | 10,07 | 9,80 | 10,06 | 4,14% | 22.182,00 |
| 11.09.2024 | 9,72 | 9,80 | 9,49 | 9,66 | -0,92% | 21.384,00 |
| 10.09.2024 | 9,74 | 9,88 | 9,56 | 9,75 | -0,20% | 39.272,00 |
| 09.09.2024 | 9,69 | 10,14 | 9,62 | 9,77 | 0,93% | 39.754,00 |
| 06.09.2024 | 9,81 | 9,98 | 9,68 | 9,68 | -0,82% | 34.775,00 |
| 05.09.2024 | 9,66 | 9,87 | 9,62 | 9,76 | 0,93% | 24.299,00 |
| 04.09.2024 | 9,88 | 10,13 | 9,67 | 9,67 | -2,62% | 39.401,00 |
| 03.09.2024 | 10,11 | 10,11 | 9,86 | 9,93 | -3,78% | 22.663,00 |
| 30.08.2024 | 10,27 | 10,67 | 10,26 | 10,32 | 0,19% | 23.870,00 |
| 29.08.2024 | 10,20 | 10,46 | 10,13 | 10,30 | 1,08% | 42.922,00 |
| 28.08.2024 | 10,00 | 10,20 | 9,92 | 10,19 | 1,90% | 37.852,00 |
| 27.08.2024 | 10,07 | 10,13 | 9,90 | 10,00 | -0,60% | 23.630,00 |
| 26.08.2024 | 10,23 | 10,31 | 10,00 | 10,06 | -0,40% | 34.296,00 |
| 23.08.2024 | 9,59 | 10,17 | 9,59 | 10,10 | 6,65% | 46.080,00 |
| 22.08.2024 | 9,46 | 9,60 | 9,40 | 9,47 | 0,85% | 38.599,00 |
| 21.08.2024 | 9,39 | 9,66 | 9,29 | 9,39 | -0,95% | 53.394,00 |
| 20.08.2024 | 9,91 | 9,92 | 9,45 | 9,48 | -4,34% | 59.766,00 |
| 19.08.2024 | 9,63 | 9,94 | 9,53 | 9,91 | 1,95% | 57.463,00 |
| 16.08.2024 | 9,52 | 9,78 | 9,52 | 9,72 | 1,89% | 28.674,00 |
| 15.08.2024 | 9,36 | 9,77 | 9,30 | 9,54 | 4,38% | 39.199,00 |
| 14.08.2024 | 9,18 | 9,36 | 9,12 | 9,14 | 0,55% | 45.914,00 |
| 13.08.2024 | 8,67 | 9,17 | 8,54 | 9,09 | 4,36% | 54.353,00 |
| 12.08.2024 | 8,40 | 8,71 | 8,33 | 8,71 | 4,44% | 74.014,00 |
| 09.08.2024 | 8,30 | 8,78 | 8,27 | 8,34 | -0,83% | 41.739,00 |
| 08.08.2024 | 8,22 | 8,55 | 8,21 | 8,41 | 3,32% | 26.467,00 |
| 07.08.2024 | 8,60 | 8,78 | 8,09 | 8,14 | -5,13% | 95.030,00 |
| 06.08.2024 | 8,67 | 8,71 | 8,39 | 8,58 | -0,92% | 75.026,00 |
| 05.08.2024 | 8,60 | 8,76 | 8,36 | 8,66 | -1,93% | 61.017,00 |
| 02.08.2024 | 8,83 | 9,08 | 8,70 | 8,83 | -2,75% | 56.292,00 |
| 01.08.2024 | 9,36 | 9,40 | 8,97 | 9,08 | -2,68% | 44.816,00 |
| 31.07.2024 | 8,82 | 9,45 | 8,82 | 9,33 | 5,66% | 55.689,00 |
| 30.07.2024 | 8,77 | 8,96 | 8,60 | 8,83 | -0,67% | 31.767,00 |
| 29.07.2024 | 9,71 | 9,75 | 8,87 | 8,89 | -7,59% | 42.308,00 |
| 26.07.2024 | 9,70 | 9,80 | 9,50 | 9,62 | -0,31% | 38.945,00 |
| 25.07.2024 | 9,37 | 9,80 | 9,24 | 9,65 | 3,88% | 45.309,00 |
| 24.07.2024 | 9,37 | 9,69 | 9,26 | 9,29 | -2,82% | 38.873,00 |
| 23.07.2024 | 9,24 | 9,68 | 9,15 | 9,56 | 4,03% | 48.924,00 |
| 22.07.2024 | 9,14 | 9,28 | 9,00 | 9,19 | 1,43% | 48.691,00 |
| 19.07.2024 | 9,35 | 9,62 | 9,01 | 9,06 | -3,21% | 32.534,00 |
| 18.07.2024 | 9,56 | 10,43 | 9,31 | 9,36 | -2,60% | 34.049,00 |
| 17.07.2024 | 10,02 | 10,07 | 9,45 | 9,61 | -3,80% | 51.057,00 |
| 16.07.2024 | 9,68 | 10,04 | 9,68 | 9,99 | 3,63% | 73.728,00 |
| 15.07.2024 | 9,56 | 9,74 | 9,49 | 9,64 | 2,23% | 60.627,00 |