6,860$
3,63%
Echtzeit-Aktienkurs Geopark Limited
Bid:
Ask:
Aktienkurse zur Geopark Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 6,60 | 6,86 | 6,58 | 6,86 | 3,63% | 1.529.129,00 |
| 15.05.2025 | 6,47 | 6,79 | 6,45 | 6,62 | -5,16% | 4.164.144,00 |
| 14.05.2025 | 6,99 | 7,18 | 6,93 | 6,98 | -2,24% | 585.010,00 |
| 13.05.2025 | 6,83 | 7,22 | 6,76 | 7,14 | 4,85% | 985.594,00 |
| 12.05.2025 | 6,94 | 7,05 | 6,73 | 6,81 | 3,03% | 831.221,00 |
| 09.05.2025 | 6,72 | 6,86 | 6,54 | 6,61 | -0,75% | 915.400,00 |
| 08.05.2025 | 6,86 | 7,00 | 6,62 | 6,66 | -2,06% | 761.486,00 |
| 07.05.2025 | 6,79 | 6,87 | 6,67 | 6,80 | 0,29% | 625.182,00 |
| 06.05.2025 | 6,62 | 6,87 | 6,56 | 6,78 | 3,83% | 938.250,00 |
| 05.05.2025 | 6,65 | 6,72 | 6,39 | 6,53 | -2,10% | 552.945,00 |
| 02.05.2025 | 6,88 | 6,88 | 6,58 | 6,67 | -1,33% | 400.979,00 |
| 01.05.2025 | 6,70 | 6,95 | 6,60 | 6,76 | 0,60% | 561.289,00 |
| 30.04.2025 | 6,87 | 6,91 | 6,67 | 6,72 | -3,86% | 929.145,00 |
| 29.04.2025 | 7,01 | 7,07 | 6,84 | 6,99 | -0,29% | 570.392,00 |
| 28.04.2025 | 6,94 | 7,10 | 6,85 | 7,01 | 2,19% | 546.709,00 |
| 25.04.2025 | 6,70 | 7,01 | 6,61 | 6,86 | 0,44% | 855.997,00 |
| 24.04.2025 | 6,47 | 6,99 | 6,07 | 6,83 | 4,75% | 1.864.911,00 |
| 23.04.2025 | 6,64 | 6,83 | 6,43 | 6,52 | -0,15% | 1.053.370,00 |
| 22.04.2025 | 6,41 | 6,60 | 6,33 | 6,53 | 3,49% | 598.995,00 |
| 21.04.2025 | 6,47 | 6,47 | 6,26 | 6,31 | -4,39% | 638.347,00 |
| 17.04.2025 | 6,47 | 6,76 | 6,46 | 6,60 | 1,69% | 695.096,00 |
| 16.04.2025 | 6,39 | 6,69 | 6,39 | 6,49 | 2,69% | 589.609,00 |
| 15.04.2025 | 6,48 | 6,53 | 6,20 | 6,32 | -1,25% | 1.330.258,00 |
| 14.04.2025 | 6,67 | 6,76 | 6,36 | 6,40 | -0,78% | 1.401.706,00 |
| 11.04.2025 | 6,13 | 6,49 | 6,10 | 6,45 | 6,79% | 661.470,00 |
| 10.04.2025 | 6,30 | 6,33 | 5,96 | 6,04 | -8,21% | 1.031.367,00 |
| 09.04.2025 | 5,75 | 6,65 | 5,66 | 6,58 | 12,67% | 1.315.154,00 |
| 08.04.2025 | 6,52 | 6,52 | 5,79 | 5,84 | -7,59% | 1.403.904,00 |
| 07.04.2025 | 6,30 | 6,69 | 5,96 | 6,32 | -3,81% | 803.877,00 |
| 04.04.2025 | 7,11 | 7,11 | 6,30 | 6,57 | -10,73% | 1.602.506,00 |
| 03.04.2025 | 7,57 | 7,79 | 7,28 | 7,36 | -8,11% | 1.256.580,00 |
| 02.04.2025 | 7,99 | 8,08 | 7,90 | 8,01 | -0,74% | 450.518,00 |
| 01.04.2025 | 8,12 | 8,23 | 7,95 | 8,07 | -0,12% | 485.389,00 |
| 31.03.2025 | 7,90 | 8,14 | 7,66 | 8,08 | 1,64% | 1.213.287,00 |
| 28.03.2025 | 8,05 | 8,08 | 7,86 | 7,95 | -0,75% | 305.966,00 |
| 27.03.2025 | 8,11 | 8,18 | 7,92 | 8,01 | -1,48% | 687.452,00 |
| 26.03.2025 | 8,29 | 8,33 | 8,06 | 8,13 | -1,22% | 368.220,00 |
| 25.03.2025 | 7,83 | 8,28 | 7,78 | 8,23 | 6,19% | 995.033,00 |
| 24.03.2025 | 7,78 | 7,84 | 7,68 | 7,75 | 0,13% | 350.152,00 |
| 21.03.2025 | 7,79 | 7,82 | 7,61 | 7,74 | -1,02% | 570.407,00 |
| 20.03.2025 | 7,79 | 7,89 | 7,66 | 7,82 | -0,38% | 618.252,00 |
| 19.03.2025 | 7,87 | 7,95 | 7,71 | 7,85 | -1,75% | 675.394,00 |
| 18.03.2025 | 8,33 | 8,44 | 7,98 | 7,99 | -3,15% | 654.561,00 |
| 17.03.2025 | 8,30 | 8,42 | 8,22 | 8,25 | 0,00% | 631.558,00 |
| 14.03.2025 | 7,93 | 8,25 | 7,89 | 8,25 | 5,50% | 643.135,00 |
| 13.03.2025 | 7,94 | 8,07 | 7,82 | 7,82 | -2,13% | 532.541,00 |
| 12.03.2025 | 7,75 | 8,04 | 7,69 | 7,99 | 4,86% | 1.019.677,00 |
| 11.03.2025 | 7,79 | 8,00 | 7,54 | 7,62 | -1,42% | 779.698,00 |
| 10.03.2025 | 8,08 | 8,08 | 7,55 | 7,73 | -3,62% | 986.211,00 |
| 07.03.2025 | 8,07 | 8,34 | 7,97 | 8,02 | -0,12% | 796.442,00 |
| 06.03.2025 | 7,79 | 8,09 | 7,43 | 8,03 | 4,97% | 1.473.803,00 |
| 05.03.2025 | 7,58 | 7,80 | 7,49 | 7,65 | 1,19% | 1.359.976,00 |
| 04.03.2025 | 7,56 | 7,73 | 7,36 | 7,56 | -1,43% | 1.261.303,00 |
| 03.03.2025 | 8,12 | 8,29 | 7,56 | 7,67 | -5,31% | 1.221.254,00 |
| 28.02.2025 | 8,30 | 8,35 | 8,02 | 8,10 | -2,88% | 669.341,00 |
| 27.02.2025 | 8,67 | 8,71 | 8,26 | 8,34 | -4,03% | 780.877,00 |
| 26.02.2025 | 8,66 | 8,92 | 8,58 | 8,69 | 1,88% | 584.714,00 |
| 25.02.2025 | 8,79 | 8,89 | 8,53 | 8,53 | -3,29% | 886.153,00 |
| 24.02.2025 | 8,77 | 9,02 | 8,77 | 8,82 | 0,57% | 596.203,00 |
| 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 |