8,303€
0,39%
Echtzeit-Aktienkurs TGSNOP.GEOPHYSICAL NK0,25
Bid:
Ask:
Aktienkurse zur TGSNOP.GEOPHYSICAL NK0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 8,12 | 8,12 | 8,12 | 8,12 | -1,81% | - |
| 16.10.2024 | 8,16 | 8,27 | 8,16 | 8,27 | 0,79% | 15,00 |
| 15.10.2024 | 8,53 | 8,53 | 8,21 | 8,21 | -4,70% | 15,00 |
| 14.10.2024 | 8,96 | 8,96 | 8,61 | 8,61 | -1,20% | 620,00 |
| 11.10.2024 | 8,72 | 8,72 | 8,72 | 8,72 | 5,13% | - |
| 10.10.2024 | 8,29 | 8,29 | 8,29 | 8,29 | -0,78% | - |
| 09.10.2024 | 8,36 | 8,36 | 8,36 | 8,36 | -4,89% | 99,00 |
| 08.10.2024 | 8,79 | 8,79 | 8,79 | 8,79 | -1,29% | - |
| 07.10.2024 | 8,90 | 8,90 | 8,90 | 8,90 | 4,52% | - |
| 04.10.2024 | 8,52 | 8,52 | 8,52 | 8,52 | 3,78% | - |
| 03.10.2024 | 8,21 | 8,21 | 8,21 | 8,21 | -3,75% | - |
| 02.10.2024 | 8,53 | 8,53 | 8,53 | 8,53 | 1,85% | - |
| 01.10.2024 | 8,37 | 8,37 | 8,37 | 8,37 | 0,00% | - |
| 30.09.2024 | 8,37 | 8,37 | 8,37 | 8,37 | 2,51% | - |
| 27.09.2024 | 8,17 | 8,17 | 8,17 | 8,17 | -5,99% | - |
| 26.09.2024 | 8,69 | 8,69 | 8,69 | 8,69 | -0,29% | - |
| 25.09.2024 | 8,71 | 8,71 | 8,71 | 8,71 | -3,44% | - |
| 24.09.2024 | 9,02 | 9,02 | 9,02 | 9,02 | 0,67% | - |
| 23.09.2024 | 8,96 | 8,96 | 8,96 | 8,96 | -0,28% | - |
| 20.09.2024 | 8,99 | 8,99 | 8,99 | 8,99 | -0,61% | - |
| 19.09.2024 | 9,04 | 9,04 | 9,04 | 9,04 | 0,17% | - |
| 18.09.2024 | 9,03 | 9,03 | 9,03 | 9,03 | 0,73% | - |
| 17.09.2024 | 8,96 | 8,96 | 8,96 | 8,96 | -0,44% | - |
| 16.09.2024 | 9,00 | 9,00 | 9,00 | 9,00 | 0,90% | 220,00 |
| 13.09.2024 | 8,77 | 8,92 | 8,77 | 8,92 | 1,71% | 281,00 |
| 12.09.2024 | 8,77 | 8,77 | 8,77 | 8,77 | 2,63% | - |
| 11.09.2024 | 8,55 | 8,55 | 8,55 | 8,55 | -4,68% | - |
| 10.09.2024 | 8,97 | 8,97 | 8,97 | 8,97 | -1,27% | - |
| 09.09.2024 | 9,08 | 9,08 | 9,08 | 9,08 | -0,49% | - |
| 06.09.2024 | 9,13 | 9,13 | 9,13 | 9,13 | -1,99% | - |
| 05.09.2024 | 9,31 | 9,31 | 9,31 | 9,31 | 0,98% | - |
| 04.09.2024 | 9,22 | 9,22 | 9,22 | 9,22 | -8,26% | - |
| 03.09.2024 | 10,05 | 10,05 | 10,05 | 10,05 | -1,66% | - |
| 02.09.2024 | 10,22 | 10,22 | 10,22 | 10,22 | -7,59% | - |
| 30.08.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -1,43% | - |
| 29.08.2024 | 11,27 | 11,27 | 11,22 | 11,22 | -0,18% | 409,00 |
| 28.08.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -0,35% | - |
| 27.08.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 1,81% | - |
| 26.08.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 1,93% | - |
| 23.08.2024 | 10,87 | 10,87 | 10,87 | 10,87 | 0,93% | - |
| 22.08.2024 | 10,77 | 10,77 | 10,77 | 10,77 | 1,99% | - |
| 21.08.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -1,03% | - |
| 20.08.2024 | 10,67 | 10,67 | 10,67 | 10,67 | 1,04% | - |
| 19.08.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -0,75% | - |
| 16.08.2024 | 10,47 | 10,64 | 10,47 | 10,64 | 1,04% | 100,00 |
| 15.08.2024 | 10,53 | 10,53 | 10,53 | 10,53 | 0,57% | - |
| 14.08.2024 | 10,37 | 10,47 | 10,37 | 10,47 | 0,67% | 108,00 |
| 13.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,87% | - |
| 12.08.2024 | 10,31 | 10,31 | 10,31 | 10,31 | 1,58% | - |
| 09.08.2024 | 10,15 | 10,15 | 10,15 | 10,15 | 0,59% | - |
| 08.08.2024 | 10,09 | 10,09 | 10,09 | 10,09 | 1,77% | - |
| 07.08.2024 | 9,92 | 9,92 | 9,92 | 9,92 | 1,74% | - |
| 06.08.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -5,02% | - |
| 05.08.2024 | 10,26 | 10,26 | 10,26 | 10,26 | -6,81% | - |
| 02.08.2024 | 11,01 | 11,01 | 11,01 | 11,01 | -2,65% | - |
| 01.08.2024 | 11,31 | 11,31 | 11,31 | 11,31 | 1,07% | - |
| 31.07.2024 | 11,19 | 11,19 | 11,19 | 11,19 | -0,97% | - |
| 30.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,48% | - |
| 29.07.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 3,89% | - |
| 26.07.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 0,64% | - |
| 25.07.2024 | 10,97 | 10,97 | 10,97 | 10,97 | -2,83% | - |
| 24.07.2024 | 11,29 | 11,29 | 11,29 | 11,29 | -2,84% | - |
| 23.07.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 0,52% | - |
| 22.07.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 0,52% | - |
| 19.07.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 4,93% | - |
| 18.07.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 2,62% | 200,00 |
| 17.07.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -0,37% | - |
| 16.07.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -0,92% | - |
| 15.07.2024 | 10,82 | 10,82 | 10,82 | 10,82 | 0,84% | - |
| 12.07.2024 | 10,73 | 10,73 | 10,73 | 10,73 | -2,98% | - |
| 11.07.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -0,81% | - |
| 10.07.2024 | 11,13 | 11,15 | 11,13 | 11,15 | 1,09% | 7,00 |
| 09.07.2024 | 11,03 | 11,03 | 11,03 | 11,03 | 0,09% | - |
| 08.07.2024 | 11,42 | 11,42 | 11,02 | 11,02 | -3,08% | 2.040,00 |
| 05.07.2024 | 11,31 | 11,37 | 11,31 | 11,37 | -1,30% | 22,00 |
| 04.07.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 0,52% | - |
| 03.07.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 0,44% | - |
| 02.07.2024 | 11,41 | 11,41 | 11,41 | 11,41 | 1,69% | - |
| 01.07.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 2,75% | - |
| 28.06.2024 | 10,92 | 10,92 | 10,92 | 10,92 | 3,12% | - |
| 27.06.2024 | 10,59 | 10,59 | 10,59 | 10,59 | -0,94% | - |
| 26.06.2024 | 10,69 | 10,69 | 10,69 | 10,69 | -1,47% | - |
| 25.06.2024 | 10,85 | 10,85 | 10,85 | 10,85 | 2,94% | - |
| 24.06.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -1,22% | - |
| 21.06.2024 | 10,67 | 10,67 | 10,67 | 10,67 | 1,14% | - |
| 20.06.2024 | 10,55 | 10,55 | 10,55 | 10,55 | -1,86% | - |
| 19.06.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 1,13% | - |
| 18.06.2024 | 10,63 | 10,63 | 10,63 | 10,63 | 4,83% | - |
| 17.06.2024 | 10,07 | 10,14 | 10,07 | 10,14 | -2,97% | 8,00 |
| 14.06.2024 | 10,45 | 10,45 | 10,45 | 10,45 | -3,86% | - |
| 13.06.2024 | 10,87 | 10,87 | 10,87 | 10,87 | 1,02% | - |
| 12.06.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -3,41% | - |
| 11.06.2024 | 11,14 | 11,14 | 11,14 | 11,14 | 1,00% | - |
| 10.06.2024 | 11,03 | 11,03 | 11,03 | 11,03 | 0,91% | - |
| 07.06.2024 | 10,93 | 10,93 | 10,93 | 10,93 | 3,11% | - |
| 06.06.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 05.06.2024 | 10,80 | 10,80 | 10,70 | 10,70 | -7,84% | 75,00 |
| 04.06.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -3,89% | - |
| 03.06.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 2,29% | - |
| 31.05.2024 | 11,81 | 11,81 | 11,81 | 11,81 | 5,16% | - |