11,840€
Echtzeit-Aktienkurs TGS Nopec Geophysical Co. ASA
Bid:
Ask:
Aktienkurse zur TGS Nopec Geophysical Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 11,86 | 11,86 | 11,84 | 11,84 | -0,04% | - |
| 06.08.2026 | 11,75 | 11,88 | 11,60 | 11,84 | 0,64% | 211,00 |
| 05.08.2026 | 11,88 | 11,95 | 11,73 | 11,77 | -0,80% | - |
| 04.08.2026 | 11,79 | 12,09 | 11,72 | 11,86 | 0,72% | - |
| 03.08.2026 | 11,68 | 11,89 | 11,44 | 11,78 | 0,81% | - |
| 31.07.2026 | 11,51 | 11,83 | 11,51 | 11,68 | 1,70% | - |
| 30.07.2026 | 11,40 | 11,54 | 11,24 | 11,49 | 0,44% | - |
| 29.07.2026 | 11,44 | 11,63 | 11,31 | 11,44 | -0,35% | - |
| 28.07.2026 | 11,91 | 11,91 | 11,39 | 11,48 | -3,69% | - |
| 27.07.2026 | 12,05 | 12,29 | 11,74 | 11,92 | -1,12% | - |
| 24.07.2026 | 12,47 | 12,49 | 11,69 | 12,05 | -2,90% | 1,00 |
| 23.07.2026 | 13,29 | 13,32 | 12,34 | 12,41 | -5,88% | 1,00 |
| 22.07.2026 | 12,71 | 13,24 | 12,65 | 13,19 | 3,90% | 24,00 |
| 21.07.2026 | 12,46 | 12,69 | 12,46 | 12,69 | 1,93% | 1,00 |
| 20.07.2026 | 12,15 | 12,64 | 12,11 | 12,45 | 2,68% | - |
| 17.07.2026 | 11,72 | 12,20 | 11,72 | 12,13 | 2,62% | - |
| 16.07.2026 | 11,95 | 11,99 | 11,71 | 11,82 | -0,59% | - |
| 15.07.2026 | 12,14 | 12,44 | 11,80 | 11,89 | -2,58% | - |
| 14.07.2026 | 12,05 | 12,35 | 12,05 | 12,20 | 1,29% | - |
| 13.07.2026 | 11,75 | 12,09 | 11,46 | 12,05 | 2,82% | - |
| 10.07.2026 | 11,84 | 11,91 | 11,66 | 11,72 | -1,43% | - |
| 09.07.2026 | 12,05 | 12,09 | 11,68 | 11,89 | -1,04% | - |
| 08.07.2026 | 11,50 | 12,24 | 11,07 | 12,01 | 9,18% | 1.382,00 |
| 07.07.2026 | 11,12 | 11,27 | 10,95 | 11,00 | -1,92% | - |
| 06.07.2026 | 11,17 | 11,31 | 11,01 | 11,22 | 0,49% | - |
| 03.07.2026 | 11,27 | 11,48 | 11,11 | 11,16 | -0,49% | - |
| 02.07.2026 | 11,41 | 11,46 | 11,03 | 11,22 | -1,75% | - |
| 01.07.2026 | 11,41 | 11,68 | 11,30 | 11,42 | -0,22% | 1,00 |
| 30.06.2026 | 11,63 | 11,75 | 11,39 | 11,44 | -1,08% | 28,00 |
| 29.06.2026 | 11,66 | 11,68 | 11,45 | 11,57 | -0,30% | - |
| 26.06.2026 | 11,74 | 11,89 | 11,35 | 11,60 | -1,32% | - |
| 25.06.2026 | 12,13 | 12,25 | 11,63 | 11,76 | -3,45% | 1,00 |
| 24.06.2026 | 12,42 | 12,66 | 12,05 | 12,18 | -1,85% | - |
| 23.06.2026 | 12,23 | 12,59 | 12,21 | 12,41 | 0,61% | - |
| 22.06.2026 | 12,46 | 12,77 | 12,31 | 12,33 | -1,16% | - |
| 19.06.2026 | 12,18 | 12,68 | 12,08 | 12,48 | 2,46% | - |
| 18.06.2026 | 12,74 | 12,82 | 12,04 | 12,18 | -4,62% | 1,00 |
| 17.06.2026 | 12,78 | 12,84 | 12,51 | 12,77 | -0,31% | - |
| 16.06.2026 | 13,08 | 13,10 | 12,79 | 12,81 | -2,07% | - |
| 15.06.2026 | 13,86 | 13,87 | 12,94 | 13,08 | -4,18% | 1,00 |
| 12.06.2026 | 13,99 | 13,99 | 13,16 | 13,65 | -0,66% | 1,00 |
| 11.06.2026 | 13,31 | 13,83 | 13,29 | 13,74 | 2,69% | - |
| 10.06.2026 | 13,20 | 13,69 | 13,15 | 13,38 | 1,10% | - |
| 09.06.2026 | 13,41 | 13,86 | 13,09 | 13,23 | -1,53% | - |
| 08.06.2026 | 13,33 | 13,50 | 13,03 | 13,44 | -0,04% | - |
| 05.06.2026 | 13,33 | 13,61 | 13,31 | 13,44 | 0,64% | - |
| 04.06.2026 | 13,59 | 13,71 | 13,31 | 13,36 | -1,98% | - |
| 03.06.2026 | 14,27 | 14,31 | 13,51 | 13,63 | -4,62% | - |
| 02.06.2026 | 14,41 | 14,44 | 14,04 | 14,29 | -0,21% | - |
| 01.06.2026 | 13,98 | 14,40 | 13,95 | 14,32 | 2,58% | 1,00 |
| 29.05.2026 | 14,15 | 14,16 | 13,89 | 13,96 | -1,34% | 1,00 |
| 28.05.2026 | 13,39 | 14,40 | 13,37 | 14,15 | 5,05% | 2,00 |
| 27.05.2026 | 13,82 | 13,83 | 13,41 | 13,47 | -2,14% | 400,00 |
| 26.05.2026 | 14,15 | 14,18 | 13,59 | 13,76 | -2,89% | 2,00 |
| 25.05.2026 | 14,28 | 14,34 | 14,11 | 14,17 | -0,14% | 3,00 |
| 22.05.2026 | 14,53 | 14,56 | 14,10 | 14,19 | -2,71% | 15,00 |
| 21.05.2026 | 14,37 | 14,74 | 14,07 | 14,59 | 1,96% | 2,00 |
| 20.05.2026 | 14,23 | 14,49 | 14,16 | 14,31 | -1,11% | 3,00 |
| 19.05.2026 | 14,06 | 14,51 | 13,97 | 14,47 | 3,36% | 1.405,00 |
| 18.05.2026 | 13,81 | 14,28 | 13,69 | 14,00 | 0,94% | 1.450,00 |
| 15.05.2026 | 14,02 | 14,02 | 13,78 | 13,87 | -1,81% | 725,00 |
| 14.05.2026 | 13,98 | 14,14 | 13,78 | 14,12 | 1,40% | 1,00 |
| 13.05.2026 | 13,88 | 14,21 | 13,72 | 13,93 | 0,54% | - |
| 12.05.2026 | 13,54 | 14,08 | 13,50 | 13,85 | 1,69% | 3,00 |
| 11.05.2026 | 13,50 | 13,85 | 13,41 | 13,62 | 1,00% | - |
| 08.05.2026 | 13,19 | 13,58 | 13,19 | 13,49 | 1,47% | 1,00 |
| 07.05.2026 | 13,57 | 13,70 | 13,27 | 13,29 | -1,99% | 2,00 |
| 06.05.2026 | 14,71 | 14,85 | 13,39 | 13,56 | -7,50% | 12,00 |
| 05.05.2026 | 14,39 | 14,80 | 14,38 | 14,66 | 1,73% | 4,00 |
| 04.05.2026 | 13,60 | 14,69 | 13,60 | 14,41 | 6,90% | - |
| 30.04.2026 | 13,51 | 13,51 | 13,45 | 13,48 | -0,30% | - |
| 29.04.2026 | 13,72 | 13,94 | 13,51 | 13,52 | -1,35% | 1,00 |
| 28.04.2026 | 13,63 | 14,05 | 13,55 | 13,71 | 0,59% | 605,00 |
| 27.04.2026 | 13,75 | 13,80 | 13,45 | 13,63 | -1,09% | 5,00 |
| 24.04.2026 | 13,38 | 13,79 | 13,37 | 13,78 | 3,03% | 912,00 |
| 23.04.2026 | 13,17 | 13,63 | 13,16 | 13,37 | 0,75% | 1.005,00 |
| 22.04.2026 | 12,60 | 13,47 | 12,60 | 13,27 | 4,65% | 3,00 |
| 21.04.2026 | 12,55 | 12,77 | 12,48 | 12,68 | 2,51% | 3,00 |
| 20.04.2026 | 11,30 | 12,72 | 11,20 | 12,37 | 9,52% | 1.003,00 |
| 17.04.2026 | 11,72 | 11,76 | 11,26 | 11,30 | -3,13% | 84,00 |
| 16.04.2026 | 11,29 | 11,72 | 11,28 | 11,66 | 3,60% | 4,00 |
| 15.04.2026 | 11,43 | 11,44 | 11,13 | 11,26 | -1,57% | 3,00 |
| 14.04.2026 | 11,24 | 11,47 | 11,08 | 11,44 | 1,78% | 4,00 |
| 13.04.2026 | 10,92 | 11,43 | 10,87 | 11,24 | 0,54% | 4,00 |
| 10.04.2026 | 11,44 | 11,45 | 11,15 | 11,18 | -2,02% | - |
| 09.04.2026 | 11,12 | 11,48 | 10,89 | 11,41 | 2,66% | 2,00 |
| 08.04.2026 | 11,77 | 12,03 | 10,94 | 11,11 | -3,35% | 2,00 |
| 07.04.2026 | 11,16 | 11,72 | 11,15 | 11,50 | 3,00% | 1,00 |
| 02.04.2026 | 10,87 | 11,31 | 10,63 | 11,16 | 1,50% | 1.810,00 |
| 01.04.2026 | 11,91 | 12,09 | 10,95 | 11,00 | -7,49% | 221,00 |
| 31.03.2026 | 11,73 | 11,93 | 11,51 | 11,89 | 0,93% | 431,00 |
| 30.03.2026 | 11,41 | 11,93 | 11,31 | 11,78 | 3,33% | 5,00 |
| 27.03.2026 | 11,40 | 11,61 | 11,36 | 11,40 | 0,18% | 5,00 |
| 26.03.2026 | 11,22 | 11,56 | 11,16 | 11,38 | 0,89% | 204,00 |
| 25.03.2026 | 11,36 | 11,37 | 10,95 | 11,28 | -0,44% | - |
| 24.03.2026 | 10,58 | 11,37 | 10,52 | 11,33 | 6,44% | - |
| 23.03.2026 | 11,12 | 11,17 | 10,53 | 10,64 | -4,36% | 10,00 |
| 20.03.2026 | 11,47 | 11,59 | 10,99 | 11,13 | -3,05% | 4,00 |
| 19.03.2026 | 10,52 | 11,51 | 10,49 | 11,48 | 7,24% | - |
| 18.03.2026 | 10,58 | 10,81 | 10,52 | 10,70 | 1,47% | 1,00 |