12,515€
3,69%
Echtzeit-Aktienkurs TGS Nopec Geophysical Co. ASA
Bid:
Ask:
Aktienkurse zur TGS Nopec Geophysical Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 12,10 | 12,59 | 11,98 | 12,51 | 3,65% | 702,00 |
| 08.10.2026 | 12,87 | 12,87 | 12,01 | 12,07 | -6,14% | 101,00 |
| 07.10.2026 | 12,65 | 13,06 | 12,62 | 12,86 | 1,34% | - |
| 06.10.2026 | 12,58 | 13,02 | 12,46 | 12,69 | 1,16% | - |
| 05.10.2026 | 12,22 | 12,65 | 12,19 | 12,55 | 2,58% | - |
| 02.10.2026 | 12,47 | 12,54 | 12,20 | 12,23 | -1,33% | 49,00 |
| 01.10.2026 | 12,36 | 12,46 | 12,19 | 12,40 | 0,41% | 2,00 |
| 30.09.2026 | 12,86 | 12,86 | 12,34 | 12,35 | -3,18% | 1,00 |
| 29.09.2026 | 13,11 | 13,11 | 12,54 | 12,75 | -2,78% | 2,00 |
| 28.09.2026 | 13,26 | 13,33 | 13,02 | 13,12 | -1,65% | 1,00 |
| 25.09.2026 | 13,88 | 13,91 | 13,23 | 13,34 | -4,00% | 13,00 |
| 24.09.2026 | 13,52 | 13,94 | 13,48 | 13,89 | 2,97% | 2,00 |
| 23.09.2026 | 13,50 | 13,59 | 13,20 | 13,49 | 0,30% | - |
| 22.09.2026 | 13,47 | 13,61 | 13,02 | 13,45 | -0,11% | 1,00 |
| 21.09.2026 | 13,35 | 13,59 | 13,15 | 13,47 | 1,01% | 1,00 |
| 18.09.2026 | 13,33 | 13,52 | 13,10 | 13,33 | 0,04% | 1,00 |
| 17.09.2026 | 13,68 | 13,86 | 13,30 | 13,33 | -2,38% | 1,00 |
| 16.09.2026 | 12,78 | 13,81 | 12,78 | 13,65 | 6,72% | 4,00 |
| 15.09.2026 | 12,81 | 12,93 | 12,55 | 12,79 | -0,97% | 1,00 |
| 14.09.2026 | 12,95 | 13,23 | 12,84 | 12,92 | -0,65% | 2,00 |
| 11.09.2026 | 12,83 | 13,04 | 12,83 | 13,00 | 1,21% | 2,00 |
| 10.09.2026 | 13,40 | 13,42 | 12,83 | 12,85 | -3,93% | 2,00 |
| 09.09.2026 | 12,99 | 13,40 | 12,97 | 13,37 | 2,57% | 50,00 |
| 08.09.2026 | 12,89 | 13,25 | 12,86 | 13,04 | 1,01% | - |
| 07.09.2026 | 12,56 | 13,17 | 12,51 | 12,91 | 2,91% | 100,00 |
| 04.09.2026 | 12,60 | 12,64 | 12,38 | 12,54 | -0,36% | 1,00 |
| 03.09.2026 | 12,50 | 13,13 | 12,46 | 12,59 | 0,80% | 1,00 |
| 02.09.2026 | 12,69 | 12,89 | 12,41 | 12,49 | -1,62% | - |
| 01.09.2026 | 12,49 | 12,93 | 12,48 | 12,69 | 1,72% | 132,00 |
| 31.08.2026 | 11,80 | 12,56 | 11,80 | 12,48 | 5,41% | 12,00 |
| 28.08.2026 | 12,06 | 12,14 | 11,80 | 11,84 | -0,80% | - |
| 27.08.2026 | 12,03 | 12,21 | 11,91 | 11,93 | -0,58% | 1,00 |
| 26.08.2026 | 12,45 | 12,45 | 11,99 | 12,00 | -3,38% | - |
| 25.08.2026 | 12,45 | 12,51 | 12,32 | 12,42 | -0,24% | - |
| 24.08.2026 | 12,79 | 12,81 | 12,42 | 12,45 | -2,77% | - |
| 21.08.2026 | 12,88 | 12,94 | 12,67 | 12,81 | -0,39% | - |
| 20.08.2026 | 12,59 | 12,87 | 12,53 | 12,86 | 2,10% | - |
| 19.08.2026 | 12,53 | 12,90 | 12,51 | 12,59 | 0,28% | 1,00 |
| 18.08.2026 | 12,92 | 13,29 | 12,53 | 12,56 | -3,20% | 671,00 |
| 17.08.2026 | 12,62 | 13,23 | 12,62 | 12,97 | 2,81% | - |
| 14.08.2026 | 12,34 | 12,71 | 12,32 | 12,62 | 2,27% | - |
| 13.08.2026 | 12,88 | 12,92 | 12,28 | 12,34 | -4,19% | - |
| 12.08.2026 | 12,76 | 13,00 | 12,73 | 12,88 | 1,06% | - |
| 11.08.2026 | 12,39 | 12,96 | 12,34 | 12,74 | 3,16% | 1,00 |
| 10.08.2026 | 12,04 | 12,36 | 12,01 | 12,35 | 2,70% | - |
| 07.08.2026 | 11,86 | 12,23 | 11,83 | 12,03 | 1,56% | - |
| 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 |