13,140$
-2,59%
Echtzeit-Aktienkurs Expro Group Holdings NV
Bid:
Ask:
Aktienkurse zur Expro Group Holdings NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,49 | 13,58 | 13,05 | 13,14 | -2,59% | 1.051.392,00 |
| 11.11.2026 | 13,58 | 13,81 | 12,92 | 13,49 | 2,90% | 918.647,00 |
| 10.11.2026 | 12,92 | 13,54 | 12,53 | 13,11 | -0,15% | 1.184.565,00 |
| 09.11.2026 | 13,19 | 13,44 | 12,93 | 13,13 | -0,45% | 1.375.559,00 |
| 06.11.2026 | 13,02 | 13,39 | 12,98 | 13,19 | 2,73% | 1.250.510,00 |
| 05.11.2026 | 13,69 | 13,75 | 12,43 | 12,84 | -7,36% | 2.732.252,00 |
| 04.11.2026 | 13,29 | 14,26 | 13,09 | 13,86 | 3,90% | 2.559.711,00 |
| 03.11.2026 | 14,79 | 15,01 | 12,63 | 13,34 | -15,94% | 2.895.668,00 |
| 02.11.2026 | 17,06 | 17,25 | 15,72 | 15,87 | -8,05% | 1.603.367,00 |
| 30.10.2026 | 17,29 | 17,51 | 16,91 | 17,26 | -0,52% | 619.995,00 |
| 29.10.2026 | 17,64 | 17,73 | 17,14 | 17,35 | -1,48% | 955.581,00 |
| 28.10.2026 | 17,51 | 17,85 | 17,25 | 17,61 | 0,74% | 742.008,00 |
| 27.10.2026 | 16,96 | 17,63 | 16,86 | 17,48 | 2,88% | 640.146,00 |
| 26.10.2026 | 16,85 | 17,25 | 16,61 | 16,99 | 0,35% | 452.309,00 |
| 23.10.2026 | 15,65 | 16,99 | 15,60 | 16,93 | 8,11% | 543.806,00 |
| 22.10.2026 | 16,79 | 16,80 | 15,17 | 15,66 | -6,62% | 758.030,00 |
| 21.10.2026 | 16,40 | 16,90 | 16,22 | 16,77 | 2,51% | 905.405,00 |
| 20.10.2026 | 16,51 | 16,51 | 16,05 | 16,36 | -0,12% | 782.760,00 |
| 19.10.2026 | 16,15 | 16,43 | 15,94 | 16,38 | 1,36% | 707.102,00 |
| 16.10.2026 | 15,75 | 16,44 | 15,69 | 16,16 | 3,00% | 995.026,00 |
| 15.10.2026 | 15,49 | 15,78 | 15,06 | 15,69 | -0,38% | 712.726,00 |
| 14.10.2026 | 16,20 | 16,64 | 15,32 | 15,75 | -4,02% | 1.087.628,00 |
| 13.10.2026 | 16,35 | 16,44 | 16,09 | 16,41 | 1,36% | 666.815,00 |
| 12.10.2026 | 16,26 | 16,58 | 16,08 | 16,19 | 0,12% | 763.834,00 |
| 09.10.2026 | 16,28 | 16,59 | 16,10 | 16,17 | -0,25% | 645.285,00 |
| 08.10.2026 | 15,74 | 16,38 | 15,26 | 16,21 | 4,24% | 914.310,00 |
| 07.10.2026 | 16,51 | 16,51 | 15,30 | 15,55 | -4,19% | 1.460.593,00 |
| 06.10.2026 | 16,80 | 16,90 | 16,17 | 16,23 | -3,22% | 712.316,00 |
| 05.10.2026 | 16,33 | 17,20 | 16,33 | 16,77 | 2,88% | 919.170,00 |
| 02.10.2026 | 16,33 | 16,82 | 16,21 | 16,30 | 0,00% | 803.638,00 |
| 01.10.2026 | 15,77 | 16,45 | 15,37 | 16,30 | 3,36% | 818.696,00 |
| 30.09.2026 | 15,86 | 16,11 | 15,75 | 15,77 | -1,25% | 923.047,00 |
| 29.09.2026 | 16,15 | 16,52 | 15,87 | 15,97 | -2,14% | 936.725,00 |
| 28.09.2026 | 16,49 | 16,59 | 16,01 | 16,32 | -0,06% | 1.078.668,00 |
| 25.09.2026 | 16,58 | 17,20 | 16,33 | 16,33 | -2,33% | 614.498,00 |
| 24.09.2026 | 16,70 | 16,83 | 16,31 | 16,72 | 1,27% | 658.722,00 |
| 23.09.2026 | 16,39 | 16,81 | 16,22 | 16,51 | 0,79% | 433.762,00 |
| 22.09.2026 | 16,30 | 16,74 | 16,07 | 16,38 | -0,18% | 704.351,00 |
| 21.09.2026 | 16,24 | 16,67 | 16,01 | 16,41 | -0,30% | 554.900,00 |
| 18.09.2026 | 16,34 | 16,53 | 16,04 | 16,46 | 0,37% | 1.623.146,00 |
| 17.09.2026 | 16,59 | 16,61 | 16,34 | 16,40 | -0,24% | 794.626,00 |
| 16.09.2026 | 17,38 | 17,39 | 16,01 | 16,44 | -5,68% | 1.084.431,00 |
| 15.09.2026 | 17,27 | 17,53 | 17,06 | 17,43 | 1,34% | 1.095.645,00 |
| 14.09.2026 | 17,52 | 17,58 | 16,96 | 17,20 | -2,16% | 759.385,00 |
| 11.09.2026 | 17,87 | 17,87 | 17,39 | 17,58 | 0,06% | 487.007,00 |
| 10.09.2026 | 18,24 | 18,24 | 17,37 | 17,57 | -3,41% | 694.264,00 |
| 09.09.2026 | 18,62 | 18,62 | 17,99 | 18,19 | 0,50% | 742.466,00 |
| 08.09.2026 | 18,26 | 18,36 | 17,89 | 18,10 | 0,78% | 811.828,00 |
| 04.09.2026 | 17,69 | 17,99 | 17,37 | 17,96 | 0,34% | 556.150,00 |
| 03.09.2026 | 18,55 | 18,72 | 17,85 | 17,90 | -2,98% | 776.637,00 |
| 02.09.2026 | 17,38 | 18,62 | 16,94 | 18,45 | 4,71% | 1.322.021,00 |
| 01.09.2026 | 18,08 | 18,13 | 17,56 | 17,62 | -2,76% | 699.298,00 |
| 31.08.2026 | 18,05 | 18,83 | 17,90 | 18,12 | 2,90% | 818.618,00 |
| 28.08.2026 | 17,94 | 18,07 | 17,49 | 17,61 | -2,55% | 827.948,00 |
| 27.08.2026 | 17,44 | 18,22 | 17,25 | 18,07 | 2,96% | 953.695,00 |
| 26.08.2026 | 17,56 | 17,63 | 17,12 | 17,55 | -0,40% | 809.675,00 |
| 25.08.2026 | 17,86 | 17,99 | 17,60 | 17,62 | -1,62% | 674.846,00 |
| 24.08.2026 | 18,01 | 18,02 | 17,59 | 17,91 | -1,70% | 452.337,00 |
| 21.08.2026 | 18,37 | 18,89 | 18,12 | 18,22 | -1,03% | 966.013,00 |
| 20.08.2026 | 19,20 | 19,23 | 18,27 | 18,41 | -2,90% | 858.140,00 |
| 19.08.2026 | 18,70 | 19,14 | 18,39 | 18,96 | 3,21% | 879.439,00 |
| 18.08.2026 | 18,57 | 18,77 | 18,19 | 18,37 | -1,08% | 769.058,00 |
| 17.08.2026 | 18,82 | 18,88 | 18,42 | 18,57 | -0,75% | 759.466,00 |
| 14.08.2026 | 18,59 | 19,05 | 18,32 | 18,71 | 0,32% | 916.409,00 |
| 13.08.2026 | 18,33 | 18,74 | 18,11 | 18,65 | 1,30% | 801.313,00 |
| 12.08.2026 | 18,27 | 18,53 | 18,13 | 18,41 | 0,82% | 781.879,00 |
| 11.08.2026 | 17,99 | 18,38 | 17,91 | 18,26 | 2,30% | 873.527,00 |
| 10.08.2026 | 17,14 | 17,85 | 17,14 | 17,85 | 5,25% | 907.324,00 |
| 07.08.2026 | 16,68 | 17,50 | 16,68 | 16,96 | -0,18% | 605.211,00 |
| 06.08.2026 | 16,72 | 17,34 | 16,53 | 16,99 | 4,11% | 890.711,00 |
| 05.08.2026 | 16,63 | 16,75 | 15,73 | 16,32 | -2,68% | 1.041.039,00 |
| 04.08.2026 | 16,05 | 16,94 | 15,85 | 16,77 | 5,08% | 841.527,00 |
| 03.08.2026 | 15,64 | 16,09 | 15,52 | 15,96 | 0,06% | 758.974,00 |
| 31.07.2026 | 15,35 | 16,34 | 15,08 | 15,95 | 4,73% | 882.038,00 |
| 30.07.2026 | 14,79 | 15,29 | 14,69 | 15,23 | 4,10% | 659.735,00 |
| 29.07.2026 | 15,96 | 16,21 | 14,60 | 14,63 | -5,12% | 893.875,00 |
| 28.07.2026 | 15,69 | 16,43 | 14,37 | 15,42 | -1,60% | 1.480.615,00 |
| 27.07.2026 | 15,51 | 16,16 | 15,46 | 15,67 | -0,76% | 1.607.007,00 |
| 24.07.2026 | 16,11 | 16,11 | 15,55 | 15,79 | 0,57% | 769.537,00 |
| 23.07.2026 | 15,94 | 16,27 | 15,48 | 15,70 | -0,32% | 1.391.250,00 |
| 22.07.2026 | 16,19 | 16,60 | 15,71 | 15,75 | -2,60% | 1.078.446,00 |
| 21.07.2026 | 16,02 | 16,45 | 15,99 | 16,17 | 0,94% | 805.985,00 |
| 20.07.2026 | 16,38 | 16,66 | 15,96 | 16,02 | -2,79% | 975.601,00 |
| 17.07.2026 | 16,52 | 16,98 | 16,44 | 16,48 | -1,49% | 1.118.393,00 |
| 16.07.2026 | 16,65 | 16,73 | 16,19 | 16,73 | 1,76% | 1.134.722,00 |
| 15.07.2026 | 16,51 | 16,51 | 15,43 | 16,44 | 0,55% | 1.299.179,00 |
| 14.07.2026 | 15,47 | 16,49 | 15,47 | 16,35 | 4,94% | 1.177.949,00 |
| 13.07.2026 | 15,48 | 16,00 | 15,48 | 15,58 | 0,78% | 714.948,00 |
| 10.07.2026 | 14,93 | 15,48 | 14,78 | 15,46 | 4,25% | 1.206.317,00 |
| 09.07.2026 | 14,53 | 14,86 | 14,44 | 14,83 | 0,68% | 1.084.163,00 |
| 08.07.2026 | 14,56 | 14,85 | 14,46 | 14,73 | 2,65% | 890.777,00 |
| 07.07.2026 | 14,27 | 14,53 | 14,11 | 14,35 | 2,35% | 766.749,00 |
| 06.07.2026 | 14,39 | 14,86 | 14,02 | 14,02 | -2,50% | 1.104.030,00 |
| 02.07.2026 | 14,48 | 14,70 | 14,14 | 14,38 | 1,34% | 1.369.660,00 |
| 01.07.2026 | 14,63 | 14,80 | 14,01 | 14,19 | -3,93% | 1.415.813,00 |
| 30.06.2026 | 14,20 | 14,84 | 14,20 | 14,77 | 3,72% | 1.571.637,00 |
| 29.06.2026 | 14,33 | 14,48 | 14,15 | 14,24 | -0,28% | 2.465.494,00 |
| 26.06.2026 | 13,75 | 14,30 | 13,75 | 14,28 | 2,29% | 3.720.391,00 |
| 25.06.2026 | 13,15 | 13,99 | 13,03 | 13,96 | 6,65% | 1.766.499,00 |
| 24.06.2026 | 12,90 | 13,18 | 12,73 | 13,09 | -2,31% | 1.985.594,00 |