10,160$
1,09%
Echtzeit-Aktienkurs Geospace Technologies Corp.
Bid:
Ask:
Aktienkurse zur Geospace Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 9,86 | 10,50 | 9,59 | 10,16 | 1,09% | 143.957,00 |
| 05.03.2026 | 9,92 | 10,43 | 9,55 | 10,05 | 0,70% | 134.084,00 |
| 04.03.2026 | 9,82 | 10,38 | 9,49 | 9,98 | 2,42% | 195.369,00 |
| 03.03.2026 | 9,86 | 10,04 | 9,40 | 9,74 | -3,52% | 196.530,00 |
| 02.03.2026 | 9,10 | 10,24 | 9,00 | 10,10 | 9,78% | 201.954,00 |
| 27.02.2026 | 9,09 | 9,31 | 8,81 | 9,20 | -0,43% | 207.304,00 |
| 26.02.2026 | 9,42 | 9,43 | 9,08 | 9,24 | -3,14% | 127.564,00 |
| 25.02.2026 | 9,33 | 9,67 | 9,23 | 9,54 | 3,92% | 197.800,00 |
| 24.02.2026 | 9,10 | 9,45 | 8,67 | 9,18 | -1,50% | 201.993,00 |
| 20.02.2026 | 9,62 | 9,85 | 9,21 | 9,32 | -2,31% | 148.326,00 |
| 19.02.2026 | 9,56 | 9,65 | 9,16 | 9,54 | -0,42% | 183.909,00 |
| 18.02.2026 | 9,39 | 9,76 | 9,07 | 9,58 | 2,24% | 204.036,00 |
| 17.02.2026 | 9,69 | 9,90 | 9,15 | 9,37 | -3,30% | 246.404,00 |
| 13.02.2026 | 9,02 | 9,78 | 8,99 | 9,69 | 7,49% | 228.429,00 |
| 12.02.2026 | 9,68 | 9,94 | 9,00 | 9,02 | -6,48% | 302.600,00 |
| 11.02.2026 | 10,15 | 10,65 | 9,42 | 9,64 | -3,60% | 275.871,00 |
| 10.02.2026 | 10,50 | 10,71 | 9,76 | 10,00 | -4,67% | 316.844,00 |
| 09.02.2026 | 10,13 | 11,72 | 10,13 | 10,49 | 3,55% | 500.466,00 |
| 06.02.2026 | 9,46 | 10,49 | 9,25 | 10,13 | 8,11% | 737.933,00 |
| 05.02.2026 | 14,16 | 14,16 | 9,26 | 9,37 | -41,44% | 1.199.268,00 |
| 04.02.2026 | 17,00 | 17,68 | 15,59 | 16,00 | -11,70% | 264.253,00 |
| 03.02.2026 | 16,48 | 18,26 | 16,10 | 18,12 | 9,75% | 219.779,00 |
| 02.02.2026 | 15,33 | 16,91 | 15,21 | 16,51 | 6,93% | 170.490,00 |
| 30.01.2026 | 16,41 | 17,14 | 15,33 | 15,44 | -6,79% | 146.154,00 |
| 29.01.2026 | 17,41 | 18,01 | 16,22 | 16,57 | -3,35% | 220.562,00 |
| 28.01.2026 | 17,42 | 17,82 | 17,01 | 17,14 | -1,61% | 162.330,00 |
| 27.01.2026 | 17,00 | 17,91 | 16,12 | 17,42 | 3,11% | 233.477,00 |
| 26.01.2026 | 18,56 | 18,56 | 16,08 | 16,90 | -19,01% | 434.332,00 |
| 22.01.2026 | 22,72 | 22,72 | 20,53 | 20,86 | -7,60% | 168.074,00 |
| 21.01.2026 | 22,24 | 22,90 | 21,40 | 22,58 | 1,83% | 162.842,00 |
| 20.01.2026 | 23,16 | 23,16 | 21,71 | 22,17 | -5,62% | 190.123,00 |
| 16.01.2026 | 22,97 | 23,94 | 22,80 | 23,49 | 2,31% | 175.566,00 |
| 15.01.2026 | 22,64 | 23,42 | 21,87 | 22,96 | 1,06% | 154.429,00 |
| 14.01.2026 | 22,70 | 24,01 | 22,60 | 22,72 | -0,18% | 188.774,00 |
| 13.01.2026 | 23,20 | 23,25 | 21,94 | 22,76 | -0,78% | 200.756,00 |
| 12.01.2026 | 22,00 | 23,61 | 20,98 | 22,94 | 4,80% | 378.354,00 |
| 09.01.2026 | 20,70 | 22,35 | 20,40 | 21,89 | 7,83% | 307.544,00 |
| 08.01.2026 | 18,67 | 20,42 | 18,15 | 20,30 | 9,49% | 212.204,00 |
| 07.01.2026 | 19,05 | 19,90 | 18,38 | 18,54 | 0,60% | 178.280,00 |
| 06.01.2026 | 19,00 | 19,20 | 17,51 | 18,43 | -2,69% | 228.308,00 |
| 05.01.2026 | 18,14 | 19,54 | 18,10 | 18,94 | 7,07% | 171.777,00 |
| 02.01.2026 | 17,14 | 18,11 | 17,09 | 17,69 | 4,61% | 178.063,00 |
| 31.12.2025 | 17,15 | 17,50 | 16,34 | 16,91 | -2,87% | 139.999,00 |
| 30.12.2025 | 17,39 | 17,85 | 17,03 | 17,41 | 0,12% | 91.097,00 |
| 29.12.2025 | 17,03 | 17,60 | 16,71 | 17,39 | 0,64% | 108.031,00 |
| 26.12.2025 | 17,23 | 17,48 | 16,45 | 17,28 | 0,29% | 146.170,00 |
| 24.12.2025 | 16,83 | 17,50 | 15,84 | 17,23 | 2,38% | 131.181,00 |
| 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 |