12,140€
-2,14%
Echtzeit-Aktienkurs TGSNOP.GEOPHYSICAL NK0,25
Bid:
Ask:
Aktienkurse zur TGSNOP.GEOPHYSICAL NK0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 12,42 | 12,66 | 12,05 | 12,13 | -2,22% | 903,00 |
| 23.06.2026 | 12,26 | 12,60 | 12,23 | 12,41 | 0,32% | 244,00 |
| 22.06.2026 | 12,50 | 12,70 | 12,31 | 12,37 | -0,80% | 1.017,00 |
| 19.06.2026 | 12,13 | 12,68 | 12,13 | 12,47 | 2,26% | 603,00 |
| 18.06.2026 | 12,77 | 12,83 | 12,04 | 12,19 | -4,58% | 1.217,00 |
| 17.06.2026 | 12,79 | 12,84 | 12,51 | 12,78 | -0,12% | 1.113,00 |
| 16.06.2026 | 13,06 | 13,08 | 12,78 | 12,79 | -2,33% | 13,00 |
| 15.06.2026 | 13,74 | 13,78 | 12,94 | 13,10 | -4,31% | 4.040,00 |
| 12.06.2026 | 13,93 | 13,96 | 13,16 | 13,69 | -1,51% | 6.036,00 |
| 11.06.2026 | 13,48 | 13,92 | 13,38 | 13,90 | 3,77% | 46,00 |
| 10.06.2026 | 13,24 | 13,50 | 13,15 | 13,39 | 1,32% | 274,00 |
| 09.06.2026 | 13,43 | 13,86 | 13,09 | 13,22 | -1,64% | 51,00 |
| 08.06.2026 | 13,09 | 13,50 | 13,07 | 13,44 | -0,11% | 32,00 |
| 05.06.2026 | 13,37 | 13,61 | 13,31 | 13,45 | 0,07% | - |
| 04.06.2026 | 13,61 | 13,71 | 13,30 | 13,44 | -1,39% | 182,00 |
| 03.06.2026 | 14,28 | 14,30 | 13,48 | 13,63 | -4,35% | 1.430,00 |
| 02.06.2026 | 14,37 | 14,39 | 14,04 | 14,25 | -0,28% | 857,00 |
| 01.06.2026 | 13,98 | 14,40 | 13,96 | 14,29 | 2,55% | 458,00 |
| 29.05.2026 | 14,08 | 14,16 | 13,89 | 13,94 | -1,38% | 570,00 |
| 28.05.2026 | 13,38 | 14,40 | 13,37 | 14,13 | 5,06% | 1.381,00 |
| 27.05.2026 | 13,82 | 13,83 | 13,41 | 13,45 | -2,47% | 2.337,00 |
| 26.05.2026 | 14,13 | 14,15 | 13,59 | 13,79 | -2,72% | 2.330,00 |
| 25.05.2026 | 14,11 | 14,38 | 14,10 | 14,18 | 0,11% | 440,00 |
| 22.05.2026 | 14,51 | 14,53 | 14,10 | 14,16 | -2,58% | 608,00 |
| 21.05.2026 | 14,27 | 14,73 | 14,19 | 14,54 | 1,57% | 606,00 |
| 20.05.2026 | 14,21 | 14,48 | 14,19 | 14,31 | 0,07% | - |
| 19.05.2026 | 13,98 | 14,49 | 13,97 | 14,30 | 1,92% | 595,00 |
| 18.05.2026 | 13,73 | 14,28 | 13,63 | 14,03 | 1,23% | 4.025,00 |
| 15.05.2026 | 13,83 | 13,98 | 13,78 | 13,86 | -1,49% | 706,00 |
| 14.05.2026 | 14,00 | 14,11 | 13,96 | 14,07 | 0,82% | 1,00 |
| 13.05.2026 | 13,91 | 14,21 | 13,72 | 13,96 | 0,98% | 548,00 |
| 12.05.2026 | 13,52 | 14,08 | 13,46 | 13,82 | 1,88% | 208,00 |
| 11.05.2026 | 13,47 | 13,76 | 13,41 | 13,57 | 0,30% | 201,00 |
| 08.05.2026 | 13,18 | 13,57 | 13,16 | 13,53 | 1,96% | 16,00 |
| 07.05.2026 | 13,52 | 13,70 | 13,27 | 13,27 | -1,74% | 1.749,00 |
| 06.05.2026 | 14,81 | 14,83 | 13,40 | 13,50 | -7,91% | 6.690,00 |
| 05.05.2026 | 14,46 | 14,80 | 14,42 | 14,66 | 1,59% | 1.506,00 |
| 04.05.2026 | 13,90 | 14,68 | 13,87 | 14,43 | 5,29% | 2.967,00 |
| 30.04.2026 | 13,40 | 13,94 | 13,17 | 13,71 | 1,03% | 1.029,00 |
| 29.04.2026 | 13,74 | 13,94 | 13,52 | 13,57 | -0,99% | 287,00 |
| 28.04.2026 | 13,58 | 14,05 | 13,57 | 13,70 | 0,66% | 3.070,00 |
| 27.04.2026 | 13,76 | 13,81 | 13,46 | 13,61 | -1,13% | 1.660,00 |
| 24.04.2026 | 13,39 | 13,79 | 13,38 | 13,77 | 2,95% | 1.270,00 |
| 23.04.2026 | 13,17 | 13,65 | 13,16 | 13,37 | 0,83% | 2.399,00 |
| 22.04.2026 | 12,72 | 13,47 | 12,72 | 13,26 | 5,32% | 3.136,00 |
| 21.04.2026 | 12,58 | 12,74 | 12,46 | 12,59 | 0,36% | 13.182,00 |
| 20.04.2026 | 11,35 | 12,72 | 11,34 | 12,55 | 11,31% | 14.174,00 |
| 17.04.2026 | 11,75 | 11,77 | 11,24 | 11,27 | -3,80% | 635,00 |
| 16.04.2026 | 11,33 | 11,74 | 11,28 | 11,72 | 4,23% | 799,00 |
| 15.04.2026 | 11,40 | 11,44 | 11,12 | 11,24 | -1,66% | 1.729,00 |
| 14.04.2026 | 11,32 | 11,47 | 11,08 | 11,43 | 1,69% | 2.245,00 |
| 13.04.2026 | 10,88 | 11,43 | 10,87 | 11,24 | 0,09% | 940,00 |
| 10.04.2026 | 11,38 | 11,40 | 11,18 | 11,23 | -1,79% | 1.815,00 |
| 09.04.2026 | 10,95 | 11,48 | 10,91 | 11,44 | 4,10% | 1.828,00 |
| 08.04.2026 | 11,85 | 11,88 | 10,58 | 10,99 | -4,77% | 4.670,00 |
| 07.04.2026 | 11,19 | 11,71 | 11,18 | 11,54 | 3,18% | 4.872,00 |
| 02.04.2026 | 10,63 | 11,20 | 10,62 | 11,18 | 2,43% | 1.993,00 |
| 01.04.2026 | 11,95 | 12,05 | 10,89 | 10,92 | -8,28% | 5.111,00 |
| 31.03.2026 | 11,81 | 11,93 | 11,52 | 11,90 | 1,71% | 815,00 |
| 30.03.2026 | 11,31 | 11,92 | 11,31 | 11,70 | 2,59% | 2.371,00 |
| 27.03.2026 | 11,43 | 11,56 | 11,36 | 11,41 | 0,13% | 1.220,00 |
| 26.03.2026 | 11,19 | 11,56 | 11,16 | 11,39 | 1,06% | 2.729,00 |
| 25.03.2026 | 11,19 | 11,35 | 10,96 | 11,27 | -0,57% | 60.978,00 |
| 24.03.2026 | 10,57 | 11,37 | 10,56 | 11,34 | 6,53% | 4.434,00 |
| 23.03.2026 | 11,13 | 11,18 | 10,51 | 10,64 | -4,62% | 4.823,00 |
| 20.03.2026 | 11,56 | 11,61 | 10,99 | 11,16 | -2,66% | 5.880,00 |
| 19.03.2026 | 10,51 | 11,50 | 10,49 | 11,46 | 8,88% | 6.868,00 |
| 18.03.2026 | 10,64 | 10,80 | 10,50 | 10,53 | -0,19% | 10.260,00 |
| 17.03.2026 | 10,30 | 10,63 | 10,30 | 10,55 | 1,69% | 2.788,00 |
| 16.03.2026 | 10,34 | 10,57 | 10,23 | 10,37 | 0,44% | 1.119,00 |
| 13.03.2026 | 10,25 | 10,44 | 10,20 | 10,33 | 0,63% | 1.663,00 |
| 12.03.2026 | 10,07 | 10,32 | 10,06 | 10,26 | 1,63% | 50,00 |
| 11.03.2026 | 10,07 | 10,18 | 9,98 | 10,10 | 0,60% | 1.380,00 |
| 10.03.2026 | 10,34 | 10,42 | 9,98 | 10,04 | -2,48% | 3.818,00 |
| 09.03.2026 | 9,68 | 10,34 | 9,64 | 10,29 | 4,81% | 203,00 |
| 06.03.2026 | 9,77 | 9,86 | 9,62 | 9,82 | 1,42% | 3.962,00 |
| 05.03.2026 | 9,76 | 9,93 | 9,64 | 9,68 | -0,26% | 1.503,00 |
| 04.03.2026 | 9,70 | 9,82 | 9,58 | 9,71 | -1,05% | 1.671,00 |
| 03.03.2026 | 9,73 | 9,93 | 9,61 | 9,81 | 0,13% | 8.349,00 |
| 02.03.2026 | 10,42 | 10,47 | 9,78 | 9,80 | -2,10% | 3.810,00 |
| 27.02.2026 | 10,01 | 10,22 | 9,96 | 10,01 | -0,02% | 1.716,00 |
| 26.02.2026 | 10,16 | 10,33 | 9,95 | 10,01 | -1,55% | 3.429,00 |
| 25.02.2026 | 10,05 | 10,31 | 9,88 | 10,17 | 1,30% | 413,00 |
| 24.02.2026 | 9,95 | 10,11 | 9,88 | 10,04 | 1,13% | - |
| 23.02.2026 | 10,05 | 10,08 | 9,86 | 9,92 | -1,90% | 3.244,00 |
| 20.02.2026 | 10,22 | 10,28 | 10,04 | 10,12 | -0,88% | 1.737,00 |
| 19.02.2026 | 10,32 | 10,32 | 10,02 | 10,21 | -1,11% | 3.496,00 |
| 18.02.2026 | 9,81 | 10,37 | 9,80 | 10,32 | 5,31% | 200,00 |
| 17.02.2026 | 9,98 | 10,17 | 9,71 | 9,80 | -2,27% | 129,00 |
| 16.02.2026 | 9,96 | 10,06 | 9,84 | 10,03 | 0,91% | 576,00 |
| 13.02.2026 | 9,72 | 9,97 | 9,57 | 9,94 | 1,64% | 3.834,00 |
| 12.02.2026 | 9,61 | 10,11 | 9,61 | 9,78 | 3,96% | 4.653,00 |
| 11.02.2026 | 9,22 | 9,57 | 9,20 | 9,41 | 2,37% | 2.629,00 |
| 10.02.2026 | 8,98 | 9,35 | 8,96 | 9,19 | 2,08% | 505,00 |
| 09.02.2026 | 8,87 | 9,03 | 8,72 | 9,00 | 1,32% | 3.443,00 |
| 06.02.2026 | 8,54 | 8,89 | 8,51 | 8,88 | 3,80% | 2.118,00 |
| 05.02.2026 | 8,64 | 8,87 | 8,53 | 8,56 | -0,64% | 1.503,00 |
| 04.02.2026 | 8,87 | 8,97 | 8,60 | 8,61 | -2,93% | 2.569,00 |
| 03.02.2026 | 8,82 | 9,03 | 8,81 | 8,87 | 0,91% | 100,00 |
| 02.02.2026 | 8,69 | 8,85 | 8,50 | 8,79 | -0,20% | 3.146,00 |