8,620$
-2,16%
Echtzeit-Aktienkurs Geopark Limited
Bid:
Ask:
Aktienkurse zur Geopark Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 8,90 | 9,00 | 8,60 | 8,62 | -2,16% | 1.376.077,00 |
| 05.03.2026 | 8,90 | 8,97 | 8,61 | 8,81 | 4,63% | 1.705.415,00 |
| 04.03.2026 | 8,32 | 8,48 | 8,22 | 8,42 | 1,81% | 560.137,00 |
| 03.03.2026 | 8,55 | 8,55 | 8,12 | 8,27 | -2,71% | 934.708,00 |
| 02.03.2026 | 8,63 | 8,70 | 8,38 | 8,50 | 2,29% | 606.841,00 |
| 27.02.2026 | 8,73 | 8,80 | 8,21 | 8,31 | -2,46% | 434.379,00 |
| 26.02.2026 | 8,33 | 8,79 | 8,33 | 8,52 | 1,67% | 974.266,00 |
| 25.02.2026 | 8,41 | 8,51 | 8,25 | 8,38 | -0,24% | 563.363,00 |
| 24.02.2026 | 8,35 | 8,43 | 8,20 | 8,40 | -2,33% | 437.148,00 |
| 20.02.2026 | 8,55 | 8,65 | 8,45 | 8,60 | 0,35% | 491.091,00 |
| 19.02.2026 | 8,42 | 8,70 | 8,41 | 8,57 | 3,25% | 467.141,00 |
| 18.02.2026 | 8,26 | 8,34 | 8,21 | 8,30 | 2,34% | 261.755,00 |
| 17.02.2026 | 8,15 | 8,15 | 7,92 | 8,11 | -1,58% | 245.097,00 |
| 13.02.2026 | 8,21 | 8,32 | 8,09 | 8,24 | 0,37% | 309.729,00 |
| 12.02.2026 | 8,61 | 8,65 | 8,19 | 8,21 | -5,09% | 798.684,00 |
| 11.02.2026 | 8,50 | 8,68 | 8,43 | 8,65 | 2,98% | 408.919,00 |
| 10.02.2026 | 8,41 | 8,47 | 8,33 | 8,40 | -0,59% | 399.949,00 |
| 09.02.2026 | 8,39 | 8,46 | 8,25 | 8,45 | 1,56% | 689.551,00 |
| 06.02.2026 | 8,27 | 8,40 | 8,17 | 8,32 | 1,84% | 446.526,00 |
| 05.02.2026 | 8,18 | 8,28 | 8,03 | 8,17 | -2,04% | 921.885,00 |
| 04.02.2026 | 8,24 | 8,35 | 7,80 | 8,34 | 3,47% | 853.043,00 |
| 03.02.2026 | 8,09 | 8,31 | 7,90 | 8,06 | -0,62% | 1.033.862,00 |
| 02.02.2026 | 8,28 | 8,36 | 8,07 | 8,11 | -4,36% | 684.589,00 |
| 30.01.2026 | 8,94 | 9,09 | 8,38 | 8,48 | -0,82% | 2.455.645,00 |
| 29.01.2026 | 8,65 | 8,86 | 8,52 | 8,55 | 1,42% | 1.471.801,00 |
| 28.01.2026 | 8,49 | 8,50 | 8,19 | 8,43 | 0,60% | 667.956,00 |
| 27.01.2026 | 8,05 | 8,40 | 8,05 | 8,38 | 4,23% | 971.922,00 |
| 26.01.2026 | 8,19 | 8,19 | 7,97 | 8,04 | 3,47% | 455.795,00 |
| 22.01.2026 | 7,97 | 7,98 | 7,62 | 7,77 | -2,14% | 712.979,00 |
| 21.01.2026 | 7,57 | 7,97 | 7,50 | 7,94 | 6,58% | 812.113,00 |
| 20.01.2026 | 7,60 | 7,67 | 7,40 | 7,45 | -2,23% | 732.623,00 |
| 16.01.2026 | 7,65 | 7,70 | 7,56 | 7,62 | -0,13% | 388.568,00 |
| 15.01.2026 | 7,63 | 7,64 | 7,43 | 7,63 | -1,68% | 456.712,00 |
| 14.01.2026 | 7,58 | 7,81 | 7,54 | 7,76 | 3,60% | 880.575,00 |
| 13.01.2026 | 7,43 | 7,61 | 7,40 | 7,49 | 2,74% | 625.526,00 |
| 12.01.2026 | 7,25 | 7,34 | 7,12 | 7,29 | 1,96% | 428.473,00 |
| 09.01.2026 | 7,15 | 7,25 | 7,11 | 7,15 | -0,14% | 466.949,00 |
| 08.01.2026 | 7,02 | 7,27 | 6,97 | 7,16 | 1,99% | 439.323,00 |
| 07.01.2026 | 7,00 | 7,03 | 6,84 | 7,02 | 0,14% | 566.960,00 |
| 06.01.2026 | 7,12 | 7,20 | 6,98 | 7,01 | -1,13% | 474.920,00 |
| 05.01.2026 | 7,47 | 7,59 | 7,09 | 7,09 | -2,74% | 664.706,00 |
| 02.01.2026 | 7,47 | 7,52 | 7,23 | 7,29 | -1,62% | 1.397.011,00 |
| 31.12.2025 | 7,42 | 7,46 | 7,33 | 7,41 | 0,54% | 276.935,00 |
| 30.12.2025 | 7,36 | 7,42 | 7,23 | 7,37 | 0,68% | 417.773,00 |
| 29.12.2025 | 7,28 | 7,35 | 7,24 | 7,32 | 0,69% | 543.391,00 |
| 26.12.2025 | 7,22 | 7,29 | 7,19 | 7,27 | 0,14% | 223.655,00 |
| 24.12.2025 | 7,21 | 7,27 | 7,16 | 7,26 | 0,00% | 147.849,00 |
| 23.12.2025 | 7,19 | 7,28 | 7,15 | 7,26 | 1,11% | 303.975,00 |
| 22.12.2025 | 7,18 | 7,27 | 7,13 | 7,18 | 1,27% | 342.340,00 |
| 19.12.2025 | 7,19 | 7,25 | 7,07 | 7,09 | -1,25% | 480.934,00 |
| 18.12.2025 | 7,06 | 7,24 | 6,96 | 7,18 | 1,56% | 809.212,00 |
| 17.12.2025 | 7,12 | 7,14 | 7,00 | 7,07 | 0,43% | 446.057,00 |
| 16.12.2025 | 7,09 | 7,13 | 6,97 | 7,04 | -2,22% | 730.059,00 |
| 15.12.2025 | 7,14 | 7,33 | 7,06 | 7,20 | 0,42% | 720.869,00 |
| 12.12.2025 | 7,21 | 7,24 | 7,11 | 7,17 | -0,55% | 511.362,00 |
| 11.12.2025 | 7,21 | 7,25 | 7,11 | 7,21 | -1,50% | 886.004,00 |
| 10.12.2025 | 7,55 | 7,56 | 7,18 | 7,32 | -2,14% | 968.091,00 |
| 09.12.2025 | 7,15 | 7,60 | 7,14 | 7,48 | -8,22% | 2.140.866,00 |
| 08.12.2025 | 8,15 | 8,32 | 8,13 | 8,15 | -1,21% | 264.540,00 |
| 05.12.2025 | 8,41 | 8,53 | 8,25 | 8,25 | -1,90% | 582.113,00 |
| 04.12.2025 | 8,43 | 8,63 | 8,40 | 8,41 | 1,45% | 710.875,00 |
| 03.12.2025 | 8,18 | 8,41 | 8,18 | 8,29 | 1,84% | 587.026,00 |
| 02.12.2025 | 8,25 | 8,28 | 8,07 | 8,14 | -1,57% | 456.073,00 |
| 01.12.2025 | 8,10 | 8,37 | 8,05 | 8,27 | 1,35% | 525.296,00 |
| 28.11.2025 | 8,09 | 8,23 | 8,09 | 8,16 | 1,24% | 338.871,00 |
| 26.11.2025 | 8,02 | 8,17 | 7,94 | 8,06 | 1,77% | 869.884,00 |
| 25.11.2025 | 7,62 | 7,97 | 7,53 | 7,92 | 4,21% | 579.402,00 |
| 24.11.2025 | 7,75 | 7,86 | 7,59 | 7,60 | -2,44% | 928.260,00 |
| 20.11.2025 | 8,01 | 8,13 | 7,77 | 7,79 | -2,75% | 860.415,00 |
| 19.11.2025 | 7,58 | 8,05 | 7,50 | 8,01 | 2,96% | 638.145,00 |
| 18.11.2025 | 7,71 | 7,78 | 7,60 | 7,78 | 0,91% | 582.250,00 |
| 17.11.2025 | 7,83 | 7,91 | 7,71 | 7,71 | -2,28% | 608.917,00 |
| 13.11.2025 | 8,05 | 8,06 | 7,77 | 7,89 | -1,74% | 664.150,00 |
| 12.11.2025 | 8,19 | 8,35 | 7,99 | 8,03 | -3,37% | 722.325,00 |
| 11.11.2025 | 8,14 | 8,42 | 8,11 | 8,31 | 2,59% | 893.943,00 |
| 10.11.2025 | 8,23 | 8,30 | 8,00 | 8,10 | -1,22% | 766.852,00 |
| 07.11.2025 | 8,25 | 8,30 | 8,10 | 8,20 | -1,20% | 869.470,00 |
| 06.11.2025 | 8,30 | 8,52 | 8,10 | 8,30 | 7,37% | 2.245.895,00 |
| 05.11.2025 | 7,82 | 7,88 | 7,70 | 7,73 | -1,40% | 685.866,00 |
| 04.11.2025 | 7,71 | 7,94 | 7,66 | 7,84 | -1,63% | 1.003.868,00 |
| 03.11.2025 | 8,04 | 8,05 | 7,80 | 7,97 | -1,48% | 1.166.188,00 |
| 31.10.2025 | 8,15 | 8,24 | 7,98 | 8,09 | -1,46% | 1.553.179,00 |
| 30.10.2025 | 8,07 | 8,27 | 7,84 | 8,21 | 24,39% | 5.329.757,00 |
| 29.10.2025 | 6,85 | 6,86 | 6,52 | 6,60 | -3,23% | 704.792,00 |
| 28.10.2025 | 7,00 | 7,14 | 6,80 | 6,82 | -4,35% | 1.490.465,00 |
| 27.10.2025 | 7,12 | 7,29 | 6,89 | 7,13 | 4,85% | 2.034.854,00 |
| 24.10.2025 | 7,08 | 7,19 | 6,78 | 6,80 | -4,36% | 2.232.315,00 |
| 23.10.2025 | 6,85 | 7,11 | 6,81 | 7,11 | 6,44% | 2.820.818,00 |
| 22.10.2025 | 6,03 | 6,70 | 6,02 | 6,68 | 11,89% | 3.348.401,00 |
| 21.10.2025 | 5,97 | 6,04 | 5,75 | 5,97 | -0,50% | 1.546.623,00 |
| 20.10.2025 | 6,02 | 6,06 | 5,88 | 6,00 | 0,67% | 930.851,00 |
| 17.10.2025 | 6,21 | 6,24 | 5,95 | 5,96 | -4,03% | 1.336.900,00 |
| 16.10.2025 | 6,40 | 6,40 | 6,11 | 6,21 | -2,36% | 1.109.085,00 |
| 15.10.2025 | 6,38 | 6,40 | 6,23 | 6,36 | 0,95% | 788.968,00 |
| 14.10.2025 | 6,23 | 6,42 | 6,16 | 6,30 | -0,79% | 1.134.771,00 |
| 13.10.2025 | 6,32 | 6,44 | 6,21 | 6,35 | 0,63% | 992.985,00 |
| 10.10.2025 | 6,43 | 6,45 | 6,22 | 6,31 | -3,96% | 2.090.409,00 |
| 09.10.2025 | 6,50 | 6,66 | 6,46 | 6,57 | 1,55% | 792.983,00 |
| 08.10.2025 | 6,31 | 6,49 | 6,31 | 6,47 | 2,54% | 838.891,00 |
| 07.10.2025 | 6,49 | 6,54 | 6,30 | 6,31 | -3,07% | 1.304.208,00 |