11,680$
-0,34%
Echtzeit-Aktienkurs Geopark Limited
Bid:
Ask:
Aktienkurse zur Geopark Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,84 | 11,94 | 11,48 | 11,68 | -0,34% | 593.904,00 |
| 19.10.2026 | 11,73 | 11,89 | 11,62 | 11,72 | -0,34% | 518.536,00 |
| 16.10.2026 | 11,63 | 11,84 | 11,47 | 11,76 | 1,99% | 504.913,00 |
| 15.10.2026 | 11,52 | 11,74 | 11,37 | 11,53 | -0,52% | 337.331,00 |
| 14.10.2026 | 11,86 | 11,87 | 11,50 | 11,59 | -2,11% | 618.024,00 |
| 13.10.2026 | 11,88 | 12,10 | 11,79 | 11,84 | -0,34% | 1.011.262,00 |
| 12.10.2026 | 11,64 | 11,98 | 11,55 | 11,88 | 2,95% | 467.758,00 |
| 09.10.2026 | 11,40 | 12,00 | 11,34 | 11,54 | 0,79% | 982.547,00 |
| 08.10.2026 | 11,36 | 11,57 | 11,32 | 11,45 | 3,06% | 472.236,00 |
| 07.10.2026 | 11,50 | 11,62 | 11,07 | 11,11 | -2,88% | 412.799,00 |
| 06.10.2026 | 11,32 | 11,56 | 11,21 | 11,44 | 1,42% | 635.937,00 |
| 05.10.2026 | 10,87 | 11,39 | 10,86 | 11,28 | 3,96% | 705.962,00 |
| 02.10.2026 | 10,31 | 10,88 | 10,31 | 10,85 | 4,23% | 721.611,00 |
| 01.10.2026 | 10,37 | 10,53 | 10,26 | 10,41 | -0,38% | 612.992,00 |
| 30.09.2026 | 10,65 | 10,70 | 10,40 | 10,45 | -0,57% | 664.779,00 |
| 29.09.2026 | 10,59 | 10,66 | 10,45 | 10,51 | -1,59% | 830.801,00 |
| 28.09.2026 | 11,31 | 11,46 | 10,63 | 10,68 | -4,64% | 1.551.658,00 |
| 25.09.2026 | 11,17 | 11,32 | 11,01 | 11,20 | -1,23% | 901.523,00 |
| 24.09.2026 | 11,22 | 11,51 | 11,16 | 11,34 | 2,07% | 1.281.144,00 |
| 23.09.2026 | 10,98 | 11,29 | 10,92 | 11,11 | 1,93% | 697.824,00 |
| 22.09.2026 | 10,66 | 10,99 | 10,53 | 10,90 | 1,11% | 1.223.761,00 |
| 21.09.2026 | 10,97 | 11,01 | 10,75 | 10,78 | -2,36% | 578.049,00 |
| 18.09.2026 | 11,09 | 11,42 | 11,01 | 11,04 | -0,99% | 562.220,00 |
| 17.09.2026 | 11,28 | 11,35 | 11,10 | 11,15 | -1,15% | 739.011,00 |
| 16.09.2026 | 11,60 | 11,61 | 11,21 | 11,28 | -4,33% | 724.740,00 |
| 15.09.2026 | 11,46 | 11,91 | 11,46 | 11,79 | 2,79% | 582.359,00 |
| 14.09.2026 | 11,62 | 11,73 | 11,38 | 11,47 | -0,09% | 667.305,00 |
| 11.09.2026 | 11,80 | 12,04 | 11,32 | 11,48 | -4,09% | 952.665,00 |
| 10.09.2026 | 12,02 | 12,14 | 11,68 | 11,97 | 0,50% | 1.772.000,00 |
| 09.09.2026 | 12,12 | 12,17 | 11,78 | 11,91 | -0,33% | 821.250,00 |
| 08.09.2026 | 11,55 | 12,18 | 11,54 | 11,95 | 3,37% | 5.003.841,00 |
| 04.09.2026 | 11,77 | 11,92 | 11,44 | 11,56 | -2,86% | 1.310.187,00 |
| 03.09.2026 | 12,70 | 13,13 | 11,80 | 11,90 | 1,80% | 3.854.540,00 |
| 02.09.2026 | 11,10 | 11,98 | 10,82 | 11,69 | 4,10% | 1.152.527,00 |
| 01.09.2026 | 11,14 | 11,23 | 10,73 | 11,23 | 2,09% | 1.160.122,00 |
| 31.08.2026 | 10,26 | 11,21 | 10,25 | 11,00 | 11,90% | 2.048.623,00 |
| 28.08.2026 | 9,76 | 10,04 | 9,70 | 9,83 | -0,20% | 353.041,00 |
| 27.08.2026 | 9,66 | 9,88 | 9,54 | 9,85 | 1,44% | 274.826,00 |
| 26.08.2026 | 9,62 | 9,83 | 9,60 | 9,71 | -0,31% | 223.981,00 |
| 25.08.2026 | 9,61 | 9,79 | 9,56 | 9,74 | -1,02% | 341.160,00 |
| 24.08.2026 | 9,74 | 9,87 | 9,63 | 9,84 | 0,51% | 328.197,00 |
| 21.08.2026 | 9,76 | 9,84 | 9,70 | 9,79 | 0,10% | 303.430,00 |
| 20.08.2026 | 9,62 | 10,01 | 9,62 | 9,78 | 2,62% | 294.174,00 |
| 19.08.2026 | 9,53 | 9,66 | 9,44 | 9,53 | 1,71% | 438.995,00 |
| 18.08.2026 | 9,70 | 9,76 | 9,37 | 9,37 | -2,29% | 266.594,00 |
| 17.08.2026 | 9,50 | 9,68 | 9,39 | 9,59 | 1,27% | 216.677,00 |
| 14.08.2026 | 9,47 | 9,60 | 9,41 | 9,47 | 1,07% | 189.604,00 |
| 13.08.2026 | 9,07 | 9,38 | 9,05 | 9,37 | 1,08% | 261.422,00 |
| 12.08.2026 | 9,30 | 9,37 | 9,18 | 9,27 | -0,43% | 254.924,00 |
| 11.08.2026 | 9,62 | 9,70 | 9,24 | 9,31 | -3,62% | 367.511,00 |
| 10.08.2026 | 9,58 | 9,76 | 9,55 | 9,66 | 2,44% | 494.518,00 |
| 07.08.2026 | 9,44 | 9,52 | 9,25 | 9,43 | -0,84% | 519.248,00 |
| 06.08.2026 | 9,66 | 9,66 | 9,45 | 9,51 | 0,21% | 243.168,00 |
| 05.08.2026 | 9,44 | 9,64 | 9,25 | 9,49 | 1,17% | 281.482,00 |
| 04.08.2026 | 9,45 | 9,47 | 9,15 | 9,38 | -1,26% | 469.046,00 |
| 03.08.2026 | 9,50 | 9,67 | 9,41 | 9,50 | -2,56% | 334.060,00 |
| 31.07.2026 | 9,98 | 9,98 | 9,56 | 9,75 | 1,67% | 355.021,00 |
| 30.07.2026 | 9,37 | 9,64 | 9,37 | 9,59 | 2,13% | 221.646,00 |
| 29.07.2026 | 9,50 | 9,56 | 9,26 | 9,39 | 1,40% | 464.931,00 |
| 28.07.2026 | 9,38 | 9,39 | 9,08 | 9,26 | -2,32% | 453.792,00 |
| 27.07.2026 | 9,81 | 9,86 | 9,47 | 9,48 | -5,20% | 476.056,00 |
| 24.07.2026 | 10,21 | 10,35 | 9,97 | 10,00 | -2,53% | 407.265,00 |
| 23.07.2026 | 10,49 | 10,52 | 10,23 | 10,26 | -0,48% | 287.993,00 |
| 22.07.2026 | 10,34 | 10,69 | 10,26 | 10,31 | 1,58% | 596.408,00 |
| 21.07.2026 | 9,80 | 10,24 | 9,80 | 10,15 | 4,64% | 355.211,00 |
| 20.07.2026 | 9,61 | 9,75 | 9,58 | 9,70 | 0,21% | 209.990,00 |
| 17.07.2026 | 9,71 | 9,73 | 9,45 | 9,68 | 1,68% | 262.469,00 |
| 16.07.2026 | 9,86 | 9,91 | 9,49 | 9,52 | -3,45% | 455.680,00 |
| 15.07.2026 | 10,36 | 10,36 | 9,79 | 9,86 | -4,73% | 384.149,00 |
| 14.07.2026 | 10,15 | 10,36 | 10,10 | 10,35 | 3,50% | 379.209,00 |
| 13.07.2026 | 10,07 | 10,19 | 9,97 | 10,00 | 1,11% | 272.767,00 |
| 10.07.2026 | 9,88 | 9,95 | 9,80 | 9,89 | 0,71% | 266.352,00 |
| 09.07.2026 | 9,89 | 10,03 | 9,78 | 9,82 | -1,31% | 334.462,00 |
| 08.07.2026 | 9,76 | 10,14 | 9,76 | 9,95 | 3,43% | 438.042,00 |
| 07.07.2026 | 9,40 | 9,83 | 9,39 | 9,62 | 2,89% | 474.386,00 |
| 06.07.2026 | 9,13 | 9,43 | 9,07 | 9,35 | 3,09% | 374.938,00 |
| 02.07.2026 | 9,18 | 9,25 | 8,93 | 9,07 | 0,22% | 346.933,00 |
| 01.07.2026 | 8,99 | 9,17 | 8,97 | 9,05 | -0,55% | 549.663,00 |
| 30.06.2026 | 9,27 | 9,39 | 8,91 | 9,10 | -1,09% | 478.132,00 |
| 29.06.2026 | 9,30 | 9,31 | 9,04 | 9,20 | -0,33% | 299.634,00 |
| 26.06.2026 | 9,10 | 9,28 | 9,07 | 9,23 | 1,21% | 350.455,00 |
| 25.06.2026 | 9,26 | 9,30 | 8,88 | 9,12 | -1,30% | 541.024,00 |
| 24.06.2026 | 9,41 | 9,51 | 9,01 | 9,24 | -4,45% | 1.157.744,00 |
| 23.06.2026 | 9,82 | 9,88 | 9,38 | 9,67 | -2,22% | 675.296,00 |
| 22.06.2026 | 10,36 | 10,49 | 9,85 | 9,89 | -2,47% | 350.292,00 |
| 18.06.2026 | 10,20 | 10,30 | 9,82 | 10,14 | -1,84% | 596.577,00 |
| 17.06.2026 | 10,32 | 10,56 | 10,22 | 10,33 | -0,58% | 448.462,00 |
| 16.06.2026 | 10,01 | 10,44 | 10,01 | 10,39 | 1,96% | 678.741,00 |
| 15.06.2026 | 10,75 | 10,76 | 10,11 | 10,19 | -9,02% | 623.707,00 |
| 12.06.2026 | 11,01 | 11,33 | 10,89 | 11,20 | 1,27% | 526.151,00 |
| 11.06.2026 | 11,13 | 11,67 | 11,02 | 11,06 | 1,00% | 916.996,00 |
| 10.06.2026 | 10,70 | 11,21 | 10,70 | 10,95 | 1,01% | 436.258,00 |
| 09.06.2026 | 10,69 | 10,86 | 10,51 | 10,84 | 0,74% | 587.016,00 |
| 08.06.2026 | 10,87 | 10,94 | 10,49 | 10,76 | 1,80% | 629.413,00 |
| 05.06.2026 | 10,97 | 11,13 | 10,56 | 10,57 | -4,60% | 678.930,00 |
| 04.06.2026 | 10,81 | 11,12 | 10,80 | 11,08 | -0,98% | 487.203,00 |
| 03.06.2026 | 11,75 | 11,80 | 11,06 | 11,19 | -5,01% | 780.053,00 |
| 02.06.2026 | 11,32 | 11,87 | 11,19 | 11,78 | 3,88% | 1.398.067,00 |
| 01.06.2026 | 10,44 | 11,43 | 10,44 | 11,34 | 10,63% | 1.533.628,00 |
| 29.05.2026 | 9,80 | 10,25 | 9,71 | 10,25 | 4,17% | 655.004,00 |