8,770$
-5,50%
Echtzeit-Aktienkurs Geopark Limited
Bid:
Ask:
Aktienkurse zur Geopark Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 9,44 | 9,50 | 8,76 | 8,77 | -5,50% | 905.500,00 |
| 20.02.2025 | 9,28 | 9,48 | 9,10 | 9,28 | 0,43% | 833.319,00 |
| 19.02.2025 | 9,22 | 9,54 | 9,14 | 9,24 | 1,20% | 714.664,00 |
| 18.02.2025 | 9,12 | 9,34 | 9,03 | 9,13 | 0,22% | 588.541,00 |
| 14.02.2025 | 9,05 | 9,29 | 8,97 | 9,11 | 1,45% | 809.381,00 |
| 13.02.2025 | 9,00 | 9,02 | 8,91 | 8,98 | 0,67% | 329.721,00 |
| 12.02.2025 | 8,97 | 9,11 | 8,89 | 8,92 | -1,33% | 623.151,00 |
| 11.02.2025 | 9,14 | 9,31 | 9,01 | 9,04 | 0,00% | 517.518,00 |
| 10.02.2025 | 8,94 | 9,34 | 8,89 | 9,04 | 2,96% | 908.426,00 |
| 07.02.2025 | 9,04 | 9,13 | 8,75 | 8,78 | -2,55% | 534.463,00 |
| 06.02.2025 | 8,90 | 9,05 | 8,87 | 9,01 | 2,27% | 678.984,00 |
| 05.02.2025 | 8,96 | 9,07 | 8,76 | 8,81 | -2,11% | 552.306,00 |
| 04.02.2025 | 9,03 | 9,22 | 8,84 | 9,00 | -1,64% | 1.185.061,00 |
| 03.02.2025 | 9,01 | 9,29 | 8,96 | 9,15 | -0,11% | 1.027.497,00 |
| 31.01.2025 | 9,60 | 9,60 | 9,14 | 9,16 | -3,48% | 527.119,00 |
| 30.01.2025 | 9,14 | 9,62 | 9,13 | 9,49 | 1,82% | 733.405,00 |
| 29.01.2025 | 9,18 | 9,38 | 8,94 | 9,32 | 1,75% | 640.221,00 |
| 28.01.2025 | 9,47 | 9,51 | 8,91 | 9,16 | -2,86% | 938.269,00 |
| 27.01.2025 | 9,17 | 9,46 | 8,98 | 9,43 | 1,51% | 853.801,00 |
| 24.01.2025 | 9,46 | 9,65 | 9,28 | 9,29 | -0,85% | 790.530,00 |
| 23.01.2025 | 9,70 | 9,96 | 9,37 | 9,37 | -3,30% | 629.548,00 |
| 22.01.2025 | 9,99 | 10,13 | 9,65 | 9,69 | -2,32% | 775.891,00 |
| 21.01.2025 | 10,31 | 10,36 | 9,52 | 9,92 | -5,07% | 1.784.001,00 |
| 17.01.2025 | 10,00 | 11,19 | 10,00 | 10,45 | -2,88% | 1.054.800,00 |
| 16.01.2025 | 11,37 | 11,45 | 10,73 | 10,76 | -5,61% | 907.326,00 |
| 15.01.2025 | 10,79 | 11,67 | 10,71 | 11,40 | 5,56% | 1.411.837,00 |
| 14.01.2025 | 11,20 | 11,21 | 10,74 | 10,80 | -2,88% | 689.731,00 |
| 13.01.2025 | 10,98 | 11,36 | 10,84 | 11,12 | 1,09% | 884.967,00 |
| 10.01.2025 | 11,52 | 11,63 | 10,91 | 11,00 | -1,87% | 874.572,00 |
| 08.01.2025 | 10,95 | 11,25 | 10,62 | 11,21 | 1,54% | 899.811,00 |
| 07.01.2025 | 10,47 | 11,10 | 10,31 | 11,04 | 7,08% | 732.522,00 |
| 06.01.2025 | 10,80 | 10,99 | 10,26 | 10,31 | -2,18% | 607.077,00 |
| 03.01.2025 | 10,30 | 10,61 | 10,00 | 10,54 | 3,94% | 1.089.354,00 |
| 02.01.2025 | 9,46 | 10,19 | 9,38 | 10,14 | 9,39% | 677.574,00 |
| 31.12.2024 | 9,16 | 9,40 | 9,16 | 9,27 | 1,64% | 242.925,00 |
| 30.12.2024 | 8,94 | 9,27 | 8,82 | 9,12 | 3,52% | 456.735,00 |
| 27.12.2024 | 8,73 | 8,84 | 8,50 | 8,81 | 0,46% | 786.762,00 |
| 26.12.2024 | 8,93 | 9,00 | 8,77 | 8,77 | -2,12% | 260.511,00 |
| 24.12.2024 | 8,96 | 9,14 | 8,79 | 8,96 | 0,00% | 238.951,00 |
| 23.12.2024 | 9,06 | 9,14 | 8,88 | 8,96 | -2,08% | 558.785,00 |
| 20.12.2024 | 9,31 | 9,42 | 9,07 | 9,15 | -1,51% | 455.188,00 |
| 19.12.2024 | 9,74 | 9,95 | 9,28 | 9,29 | -3,33% | 409.328,00 |
| 18.12.2024 | 10,35 | 10,37 | 9,58 | 9,61 | -6,70% | 517.692,00 |
| 17.12.2024 | 10,38 | 10,38 | 9,91 | 10,30 | -0,96% | 558.119,00 |
| 16.12.2024 | 10,55 | 10,78 | 10,36 | 10,40 | -3,17% | 465.359,00 |
| 13.12.2024 | 10,89 | 10,91 | 10,47 | 10,74 | -1,65% | 519.598,00 |
| 12.12.2024 | 11,11 | 11,13 | 10,85 | 10,92 | -1,71% | 501.296,00 |
| 11.12.2024 | 11,14 | 11,14 | 10,66 | 11,11 | 1,46% | 564.625,00 |
| 10.12.2024 | 11,33 | 11,33 | 10,88 | 10,95 | -2,58% | 599.833,00 |
| 09.12.2024 | 11,18 | 11,45 | 10,97 | 11,24 | 3,59% | 737.566,00 |
| 06.12.2024 | 11,04 | 11,09 | 10,60 | 10,85 | -2,34% | 771.562,00 |
| 05.12.2024 | 11,08 | 11,27 | 10,71 | 11,11 | 2,21% | 961.934,00 |
| 04.12.2024 | 11,72 | 11,72 | 10,73 | 10,87 | -3,12% | 1.926.730,00 |
| 03.12.2024 | 11,22 | 11,39 | 10,85 | 11,22 | 7,78% | 3.041.766,00 |
| 02.12.2024 | 10,22 | 10,60 | 9,89 | 10,41 | 7,32% | 1.883.100,00 |
| 29.11.2024 | 9,52 | 9,82 | 9,33 | 9,70 | 6,83% | 575.098,00 |
| 27.11.2024 | 8,82 | 9,08 | 8,72 | 9,08 | 5,09% | 439.818,00 |
| 26.11.2024 | 8,98 | 8,98 | 8,62 | 8,64 | -4,11% | 276.846,00 |
| 25.11.2024 | 9,10 | 9,31 | 8,85 | 9,01 | 0,22% | 611.035,00 |
| 22.11.2024 | 8,34 | 9,06 | 8,30 | 8,99 | 8,31% | 422.376,00 |
| 20.11.2024 | 8,70 | 8,86 | 8,26 | 8,30 | -3,49% | 490.882,00 |
| 19.11.2024 | 8,50 | 8,73 | 8,43 | 8,60 | 0,58% | 336.348,00 |
| 18.11.2024 | 8,27 | 8,58 | 8,25 | 8,55 | 4,14% | 231.685,00 |
| 15.11.2024 | 8,39 | 8,46 | 8,20 | 8,21 | -2,03% | 238.690,00 |
| 14.11.2024 | 8,31 | 8,40 | 8,19 | 8,38 | 2,07% | 270.112,00 |
| 13.11.2024 | 8,19 | 8,27 | 7,96 | 8,21 | 0,12% | 197.633,00 |
| 12.11.2024 | 8,15 | 8,35 | 8,14 | 8,20 | 1,11% | 321.609,00 |
| 11.11.2024 | 7,95 | 8,14 | 7,89 | 8,11 | 1,63% | 273.706,00 |
| 08.11.2024 | 8,01 | 8,03 | 7,82 | 7,98 | -0,87% | 370.268,00 |
| 07.11.2024 | 8,31 | 8,33 | 7,85 | 8,05 | -3,13% | 382.834,00 |
| 06.11.2024 | 8,13 | 8,36 | 7,93 | 8,31 | 2,97% | 315.040,00 |
| 05.11.2024 | 8,01 | 8,09 | 7,92 | 8,07 | 1,51% | 239.324,00 |
| 04.11.2024 | 7,83 | 8,13 | 7,83 | 7,95 | 2,32% | 225.145,00 |
| 01.11.2024 | 7,93 | 7,96 | 7,69 | 7,77 | -0,89% | 205.943,00 |
| 31.10.2024 | 8,18 | 8,18 | 7,77 | 7,84 | -4,27% | 308.276,00 |
| 30.10.2024 | 8,17 | 8,23 | 8,02 | 8,19 | 0,49% | 251.757,00 |
| 29.10.2024 | 8,16 | 8,31 | 8,05 | 8,15 | 0,37% | 308.658,00 |
| 28.10.2024 | 7,80 | 8,15 | 7,77 | 8,12 | 0,87% | 600.302,00 |
| 25.10.2024 | 7,98 | 8,14 | 7,89 | 8,05 | 1,00% | 163.632,00 |
| 24.10.2024 | 7,91 | 7,98 | 7,80 | 7,97 | 0,76% | 185.946,00 |
| 23.10.2024 | 8,14 | 8,22 | 7,84 | 7,91 | -3,42% | 154.456,00 |
| 22.10.2024 | 8,30 | 8,34 | 8,17 | 8,19 | -0,73% | 200.309,00 |
| 21.10.2024 | 8,30 | 8,46 | 8,20 | 8,25 | 0,61% | 303.061,00 |
| 18.10.2024 | 7,87 | 8,25 | 7,86 | 8,20 | 4,46% | 324.796,00 |
| 17.10.2024 | 7,83 | 7,87 | 7,69 | 7,85 | 0,64% | 179.946,00 |
| 16.10.2024 | 8,08 | 8,16 | 7,77 | 7,80 | -2,62% | 213.419,00 |
| 15.10.2024 | 8,10 | 8,39 | 8,01 | 8,01 | -3,26% | 311.365,00 |
| 14.10.2024 | 8,31 | 8,42 | 8,18 | 8,28 | -1,08% | 150.979,00 |
| 11.10.2024 | 8,66 | 8,77 | 8,36 | 8,37 | -3,24% | 205.884,00 |
| 10.10.2024 | 8,48 | 8,84 | 8,43 | 8,65 | 2,13% | 390.449,00 |
| 09.10.2024 | 8,16 | 8,56 | 8,14 | 8,47 | 3,17% | 226.330,00 |
| 08.10.2024 | 8,44 | 8,44 | 8,07 | 8,21 | -3,41% | 245.940,00 |
| 07.10.2024 | 8,44 | 8,58 | 8,41 | 8,50 | 0,59% | 292.429,00 |
| 04.10.2024 | 8,45 | 8,67 | 8,26 | 8,45 | 0,48% | 230.812,00 |
| 03.10.2024 | 8,34 | 8,48 | 8,23 | 8,41 | 0,60% | 259.368,00 |
| 02.10.2024 | 8,39 | 8,51 | 8,23 | 8,36 | 1,09% | 293.550,00 |
| 01.10.2024 | 7,84 | 8,28 | 7,80 | 8,27 | 5,08% | 201.571,00 |
| 30.09.2024 | 8,02 | 8,02 | 7,82 | 7,87 | -1,50% | 345.438,00 |
| 27.09.2024 | 8,10 | 8,18 | 7,91 | 7,99 | -0,87% | 338.930,00 |
| 26.09.2024 | 7,97 | 8,14 | 7,87 | 8,06 | -0,25% | 503.782,00 |