13,910€
4,51%
Echtzeit-Aktienkurs TGSNOP.GEOPHYSICAL NK0,25
Bid:
Ask:
Aktienkurse zur TGSNOP.GEOPHYSICAL NK0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.03.2026 | 10,31 | 10,31 | 10,31 | 10,31 | 1,28% | - |
| 13.03.2026 | 10,18 | 10,18 | 10,18 | 10,18 | 1,90% | - |
| 12.03.2026 | 9,99 | 9,99 | 9,99 | 9,99 | 0,00% | - |
| 11.03.2026 | 9,99 | 9,99 | 9,99 | 9,99 | -1,96% | - |
| 10.03.2026 | 10,27 | 10,27 | 10,19 | 10,19 | 6,15% | 48,00 |
| 09.03.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -1,08% | - |
| 06.03.2026 | 9,71 | 9,71 | 9,71 | 9,71 | 0,67% | - |
| 05.03.2026 | 9,64 | 9,64 | 9,64 | 9,64 | -0,26% | - |
| 04.03.2026 | 9,67 | 9,67 | 9,67 | 9,67 | -0,21% | - |
| 03.03.2026 | 9,69 | 9,69 | 9,69 | 9,69 | -3,44% | - |
| 02.03.2026 | 10,03 | 10,03 | 10,03 | 10,03 | 0,45% | - |
| 27.02.2026 | 9,99 | 9,99 | 9,99 | 9,99 | -1,43% | - |
| 26.02.2026 | 10,13 | 10,13 | 10,13 | 10,13 | 1,10% | - |
| 25.02.2026 | 10,03 | 10,03 | 10,02 | 10,02 | -0,79% | 100,00 |
| 24.02.2026 | 9,91 | 10,10 | 9,91 | 10,10 | 1,81% | 5.988,00 |
| 23.02.2026 | 10,03 | 10,03 | 9,92 | 9,92 | -2,65% | 235,00 |
| 20.02.2026 | 10,19 | 10,19 | 10,19 | 10,19 | -0,20% | - |
| 19.02.2026 | 10,21 | 10,21 | 10,21 | 10,21 | 4,66% | - |
| 18.02.2026 | 9,76 | 9,76 | 9,76 | 9,76 | -1,41% | - |
| 17.02.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -0,95% | - |
| 16.02.2026 | 9,99 | 9,99 | 9,99 | 9,99 | 3,26% | 100,00 |
| 13.02.2026 | 9,68 | 9,68 | 9,68 | 9,68 | 1,42% | - |
| 12.02.2026 | 9,54 | 9,54 | 9,54 | 9,54 | 0,42% | - |
| 11.02.2026 | 9,17 | 9,50 | 9,17 | 9,50 | 1,88% | 220,00 |
| 10.02.2026 | 8,96 | 9,33 | 8,96 | 9,33 | 4,31% | 1.000,00 |
| 09.02.2026 | 8,94 | 8,94 | 8,94 | 8,94 | 5,18% | 59,00 |
| 06.02.2026 | 8,50 | 8,50 | 8,50 | 8,50 | -1,28% | - |
| 05.02.2026 | 8,61 | 8,61 | 8,61 | 8,61 | -2,44% | - |
| 04.02.2026 | 8,83 | 8,83 | 8,83 | 8,83 | 0,23% | - |
| 03.02.2026 | 8,81 | 8,81 | 8,81 | 8,81 | 2,80% | - |
| 02.02.2026 | 8,57 | 8,57 | 8,57 | 8,57 | -2,50% | - |
| 30.01.2026 | 8,79 | 8,79 | 8,79 | 8,79 | -0,57% | - |
| 29.01.2026 | 8,75 | 8,84 | 8,75 | 8,84 | 1,55% | 1.863,00 |
| 28.01.2026 | 8,56 | 8,70 | 8,56 | 8,70 | 3,57% | 200,00 |
| 27.01.2026 | 8,35 | 8,42 | 8,35 | 8,40 | -0,94% | 1.200,00 |
| 26.01.2026 | 8,48 | 8,48 | 8,48 | 8,48 | 3,16% | - |
| 23.01.2026 | 8,22 | 8,22 | 8,22 | 8,22 | -3,07% | - |
| 22.01.2026 | 8,48 | 8,48 | 8,48 | 8,48 | 2,60% | 600,00 |
| 21.01.2026 | 8,27 | 8,27 | 8,27 | 8,27 | 1,29% | - |
| 20.01.2026 | 8,16 | 8,16 | 8,16 | 8,16 | -1,69% | - |
| 19.01.2026 | 8,30 | 8,30 | 8,30 | 8,30 | -2,18% | - |
| 16.01.2026 | 8,24 | 8,49 | 8,24 | 8,49 | 0,95% | 60,00 |
| 15.01.2026 | 8,41 | 8,41 | 8,41 | 8,41 | 1,27% | - |
| 14.01.2026 | 8,30 | 8,30 | 8,30 | 8,30 | -0,72% | - |
| 13.01.2026 | 8,06 | 8,36 | 8,06 | 8,36 | 1,77% | 1.200,00 |
| 12.01.2026 | 8,22 | 8,22 | 8,22 | 8,22 | 0,18% | - |
| 09.01.2026 | 7,85 | 8,20 | 7,85 | 8,20 | 8,68% | 600,00 |
| 08.01.2026 | 7,55 | 7,55 | 7,55 | 7,55 | -2,90% | - |
| 07.01.2026 | 7,77 | 7,77 | 7,77 | 7,77 | 5,07% | - |