11,875€
0,89%
Echtzeit-Aktienkurs TGSNOP.GEOPHYSICAL NK0,25
Bid:
Ask:
Aktienkurse zur TGSNOP.GEOPHYSICAL NK0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 11,69 | 11,69 | 11,69 | 11,69 | -0,68% | - |
| 05.08.2026 | 11,77 | 11,77 | 11,77 | 11,77 | 0,60% | - |
| 04.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,21% | - |
| 03.08.2026 | 11,58 | 11,58 | 11,56 | 11,56 | 0,96% | 15,00 |
| 31.07.2026 | 11,45 | 11,45 | 11,45 | 11,45 | 1,96% | - |
| 30.07.2026 | 11,23 | 11,23 | 11,23 | 11,23 | -0,97% | - |
| 29.07.2026 | 11,34 | 11,34 | 11,34 | 11,34 | -3,65% | - |
| 28.07.2026 | 11,77 | 11,77 | 11,77 | 11,77 | -1,51% | - |
| 27.07.2026 | 12,08 | 12,08 | 11,76 | 11,95 | 0,67% | 1.525,00 |
| 24.07.2026 | 12,38 | 12,38 | 11,87 | 11,87 | -9,53% | 1.266,00 |
| 23.07.2026 | 13,12 | 13,12 | 13,12 | 13,12 | 0,61% | - |
| 22.07.2026 | 12,59 | 13,04 | 12,59 | 13,04 | 3,00% | 200,00 |
| 21.07.2026 | 12,50 | 12,66 | 12,50 | 12,66 | 0,56% | 22,00 |
| 20.07.2026 | 12,12 | 12,59 | 12,12 | 12,59 | 3,96% | 60,00 |
| 17.07.2026 | 11,77 | 12,11 | 11,77 | 12,11 | 2,11% | 105,00 |
| 16.07.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -1,74% | - |
| 15.07.2026 | 12,07 | 12,07 | 12,07 | 12,07 | 0,25% | - |
| 14.07.2026 | 12,04 | 12,04 | 12,04 | 12,04 | 3,70% | - |
| 13.07.2026 | 11,61 | 11,61 | 11,61 | 11,61 | -1,36% | - |
| 10.07.2026 | 11,77 | 11,77 | 11,77 | 11,77 | -2,16% | - |
| 09.07.2026 | 12,03 | 12,03 | 12,03 | 12,03 | 6,18% | - |
| 08.07.2026 | 11,33 | 11,33 | 11,33 | 11,33 | 2,07% | - |
| 07.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,27% | - |
| 06.07.2026 | 11,13 | 11,13 | 11,13 | 11,13 | -0,62% | - |
| 03.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 1,63% | - |
| 02.07.2026 | 11,37 | 11,37 | 11,02 | 11,02 | -3,08% | 100,00 |
| 01.07.2026 | 11,37 | 11,37 | 11,37 | 11,37 | -1,13% | - |
| 30.06.2026 | 11,49 | 11,57 | 11,49 | 11,50 | -0,43% | 111,00 |
| 29.06.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -1,53% | - |
| 26.06.2026 | 11,58 | 11,77 | 11,58 | 11,73 | -2,98% | 1.700,00 |
| 25.06.2026 | 12,09 | 12,09 | 12,09 | 12,09 | -2,18% | - |
| 24.06.2026 | 12,36 | 12,36 | 12,36 | 12,36 | 1,31% | - |
| 23.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -2,01% | - |
| 22.06.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 2,98% | - |
| 19.06.2026 | 12,09 | 12,09 | 12,09 | 12,09 | -0,17% | - |
| 18.06.2026 | 12,67 | 12,67 | 12,11 | 12,11 | -4,19% | 1.453,00 |
| 17.06.2026 | 12,78 | 12,78 | 12,63 | 12,64 | -2,62% | 300,00 |
| 16.06.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -3,49% | - |
| 15.06.2026 | 13,45 | 13,45 | 13,45 | 13,45 | -2,96% | - |
| 12.06.2026 | 13,86 | 13,86 | 13,86 | 13,86 | 4,13% | - |
| 11.06.2026 | 13,31 | 13,31 | 13,31 | 13,31 | 0,53% | - |
| 10.06.2026 | 13,24 | 13,24 | 13,24 | 13,24 | -0,68% | - |
| 09.06.2026 | 13,33 | 13,33 | 13,33 | 13,33 | 0,83% | - |
| 08.06.2026 | 12,97 | 13,22 | 12,97 | 13,22 | -0,60% | 600,00 |
| 05.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,99% | - |
| 04.06.2026 | 13,57 | 13,57 | 13,57 | 13,57 | -1,67% | - |
| 03.06.2026 | 14,17 | 14,17 | 13,78 | 13,80 | -3,83% | 248,00 |
| 02.06.2026 | 14,35 | 14,35 | 14,35 | 14,35 | 3,16% | - |
| 01.06.2026 | 13,91 | 13,91 | 13,91 | 13,91 | -1,21% | - |
| 29.05.2026 | 14,06 | 14,08 | 14,06 | 14,08 | 5,79% | 300,00 |
| 28.05.2026 | 13,31 | 13,31 | 13,31 | 13,31 | -3,06% | - |
| 27.05.2026 | 13,73 | 13,73 | 13,73 | 13,73 | -2,76% | - |
| 26.05.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -0,21% | - |
| 25.05.2026 | 14,10 | 14,28 | 14,10 | 14,15 | -2,48% | 1.550,00 |
| 22.05.2026 | 14,51 | 14,51 | 14,51 | 14,51 | -1,49% | - |
| 21.05.2026 | 14,20 | 14,73 | 14,20 | 14,73 | 2,29% | 250,00 |
| 20.05.2026 | 14,21 | 14,40 | 14,21 | 14,40 | 3,08% | 220,00 |
| 19.05.2026 | 13,97 | 13,97 | 13,97 | 13,97 | 2,19% | - |
| 18.05.2026 | 13,67 | 13,67 | 13,67 | 13,67 | -0,80% | - |
| 15.05.2026 | 13,78 | 13,78 | 13,78 | 13,78 | -1,50% | - |
| 14.05.2026 | 13,99 | 13,99 | 13,99 | 13,99 | -0,92% | - |
| 13.05.2026 | 13,90 | 14,12 | 13,90 | 14,12 | 4,67% | 750,00 |
| 12.05.2026 | 13,49 | 13,49 | 13,49 | 13,49 | 0,22% | - |
| 11.05.2026 | 13,46 | 13,46 | 13,46 | 13,46 | 0,52% | - |
| 08.05.2026 | 13,15 | 13,39 | 13,15 | 13,39 | 0,15% | 60,00 |
| 07.05.2026 | 13,37 | 13,37 | 13,37 | 13,37 | -6,31% | - |
| 06.05.2026 | 14,77 | 14,77 | 14,27 | 14,27 | -0,42% | 800,00 |
| 05.05.2026 | 14,33 | 14,33 | 14,33 | 14,33 | 3,92% | - |
| 04.05.2026 | 13,79 | 13,79 | 13,79 | 13,79 | 3,53% | - |
| 30.04.2026 | 13,32 | 13,32 | 13,32 | 13,32 | -3,41% | - |
| 29.04.2026 | 13,79 | 13,79 | 13,79 | 13,79 | -0,51% | 10,00 |
| 28.04.2026 | 13,49 | 13,88 | 13,49 | 13,86 | 0,43% | 9.000,00 |
| 27.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,07% | 250,00 |
| 24.04.2026 | 13,34 | 13,75 | 13,34 | 13,52 | 3,13% | 315,00 |
| 23.04.2026 | 13,11 | 13,11 | 13,11 | 13,11 | 3,88% | - |
| 22.04.2026 | 12,62 | 12,62 | 12,62 | 12,62 | 0,40% | - |
| 21.04.2026 | 12,53 | 12,57 | 12,53 | 12,57 | 0,88% | 4.000,00 |
| 20.04.2026 | 11,42 | 12,47 | 11,42 | 12,46 | 7,04% | 1.600,00 |
| 17.04.2026 | 11,64 | 11,64 | 11,64 | 11,64 | 3,01% | - |
| 16.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,35% | - |
| 15.04.2026 | 11,34 | 11,34 | 11,34 | 11,34 | 1,25% | - |
| 14.04.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 2,94% | - |
| 13.04.2026 | 10,88 | 10,88 | 10,88 | 10,88 | -4,06% | - |
| 10.04.2026 | 11,34 | 11,34 | 11,34 | 11,34 | -0,96% | - |
| 09.04.2026 | 10,84 | 11,45 | 10,84 | 11,45 | 7,01% | 300,00 |
| 08.04.2026 | 11,62 | 11,64 | 10,69 | 10,70 | -8,23% | 1.600,00 |
| 07.04.2026 | 11,33 | 11,67 | 11,21 | 11,66 | 9,90% | 2.631,00 |
| 02.04.2026 | 10,61 | 10,61 | 10,61 | 10,61 | -6,27% | - |
| 01.04.2026 | 11,95 | 11,95 | 11,32 | 11,32 | -3,90% | 6.081,00 |
| 31.03.2026 | 11,78 | 11,78 | 11,78 | 11,78 | 0,08% | - |
| 30.03.2026 | 11,32 | 11,95 | 11,32 | 11,77 | 3,16% | 240,00 |
| 27.03.2026 | 11,41 | 11,41 | 11,41 | 11,41 | 2,33% | - |
| 26.03.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -0,18% | - |
| 25.03.2026 | 11,17 | 11,17 | 11,17 | 11,17 | 6,58% | - |
| 24.03.2026 | 10,48 | 10,48 | 10,48 | 10,48 | -5,24% | - |
| 23.03.2026 | 11,06 | 11,06 | 11,06 | 11,06 | -3,24% | - |
| 20.03.2026 | 11,43 | 11,43 | 11,43 | 11,43 | 9,27% | - |
| 19.03.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -1,51% | - |
| 18.03.2026 | 10,62 | 10,62 | 10,62 | 10,62 | 0,28% | - |
| 17.03.2026 | 10,21 | 10,59 | 10,21 | 10,59 | 2,72% | 500,00 |