13,905€
-1,70%
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 | 14,15 | 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 |
| 17.03.2026 | 10,32 | 10,63 | 10,27 | 10,55 | 1,69% | - |
| 16.03.2026 | 10,36 | 10,58 | 10,23 | 10,37 | 0,34% | 1,00 |
| 13.03.2026 | 10,29 | 10,44 | 10,19 | 10,34 | 0,73% | 1,00 |
| 12.03.2026 | 10,09 | 10,34 | 10,02 | 10,26 | 1,58% | - |
| 11.03.2026 | 10,04 | 10,19 | 9,97 | 10,10 | 0,65% | - |
| 10.03.2026 | 10,27 | 10,41 | 10,00 | 10,04 | -2,10% | 666,00 |
| 09.03.2026 | 9,73 | 10,34 | 9,64 | 10,25 | 4,30% | 500,00 |
| 06.03.2026 | 9,75 | 9,86 | 9,62 | 9,83 | 1,68% | - |
| 05.03.2026 | 9,75 | 9,93 | 9,63 | 9,67 | -0,62% | - |
| 04.03.2026 | 9,79 | 9,82 | 9,59 | 9,73 | -1,04% | - |
| 03.03.2026 | 9,76 | 9,93 | 9,61 | 9,83 | -0,08% | - |
| 02.03.2026 | 9,93 | 10,49 | 9,79 | 9,84 | -1,65% | 400,00 |
| 27.02.2026 | 10,19 | 10,22 | 9,97 | 10,00 | -0,07% | - |
| 26.02.2026 | 10,17 | 10,33 | 9,96 | 10,01 | -1,55% | - |
| 25.02.2026 | 10,03 | 10,32 | 9,88 | 10,17 | 1,35% | - |
| 24.02.2026 | 9,93 | 10,11 | 9,87 | 10,03 | 0,93% | - |
| 23.02.2026 | 10,12 | 10,12 | 9,85 | 9,94 | -1,75% | - |
| 20.02.2026 | 10,22 | 10,28 | 10,03 | 10,12 | -0,69% | - |
| 19.02.2026 | 10,35 | 10,35 | 10,01 | 10,19 | -1,59% | - |
| 18.02.2026 | 9,82 | 10,39 | 9,73 | 10,35 | 5,94% | 1.001,00 |
| 17.02.2026 | 10,03 | 10,17 | 9,69 | 9,77 | -2,59% | - |
| 16.02.2026 | 9,95 | 10,07 | 9,84 | 10,03 | 0,70% | 200,00 |
| 13.02.2026 | 9,74 | 9,97 | 9,56 | 9,96 | 1,87% | - |
| 12.02.2026 | 9,46 | 10,13 | 9,44 | 9,78 | 3,99% | 70,00 |
| 11.02.2026 | 9,19 | 9,58 | 9,18 | 9,40 | 2,17% | - |
| 10.02.2026 | 9,00 | 9,35 | 8,96 | 9,20 | 2,19% | - |
| 09.02.2026 | 8,90 | 9,01 | 8,72 | 9,01 | 2,16% | 358,00 |
| 06.02.2026 | 8,54 | 8,85 | 8,51 | 8,82 | 3,13% | 400,00 |
| 05.02.2026 | 8,70 | 8,87 | 8,53 | 8,55 | -1,55% | - |
| 04.02.2026 | 8,87 | 8,98 | 8,60 | 8,68 | -2,03% | - |
| 03.02.2026 | 8,81 | 9,03 | 8,81 | 8,86 | 0,85% | - |
| 02.02.2026 | 8,76 | 8,84 | 8,45 | 8,79 | 0,14% | 12,00 |
| 30.01.2026 | 8,89 | 8,89 | 8,70 | 8,78 | -1,04% | - |
| 29.01.2026 | 8,71 | 9,13 | 8,71 | 8,87 | 1,63% | - |
| 28.01.2026 | 8,52 | 8,85 | 8,52 | 8,73 | 2,35% | 125,00 |
| 27.01.2026 | 8,35 | 8,58 | 8,35 | 8,53 | 2,00% | - |
| 26.01.2026 | 8,56 | 8,57 | 8,35 | 8,36 | -2,59% | 1.000,00 |
| 23.01.2026 | 8,29 | 8,58 | 8,26 | 8,58 | 3,56% | - |
| 22.01.2026 | 8,51 | 8,59 | 8,23 | 8,29 | -2,67% | - |
| 21.01.2026 | 8,27 | 8,55 | 8,26 | 8,51 | 2,53% | - |
| 20.01.2026 | 8,25 | 8,33 | 8,10 | 8,30 | 0,64% | 1.804,00 |
| 19.01.2026 | 8,49 | 8,49 | 8,25 | 8,25 | -3,40% | 9.703,00 |
| 16.01.2026 | 8,32 | 8,54 | 8,25 | 8,54 | 2,43% | - |
| 15.01.2026 | 8,48 | 8,50 | 8,24 | 8,34 | -1,48% | 902,00 |
| 14.01.2026 | 8,37 | 8,47 | 8,20 | 8,46 | 1,29% | - |
| 13.01.2026 | 8,11 | 8,36 | 8,11 | 8,36 | 3,05% | - |
| 12.01.2026 | 8,17 | 8,31 | 8,03 | 8,11 | -0,83% | 1.000,00 |
| 09.01.2026 | 7,80 | 8,50 | 7,78 | 8,18 | 6,48% | - |
| 08.01.2026 | 7,63 | 7,71 | 7,60 | 7,68 | 0,49% | - |
| 07.01.2026 | 7,87 | 7,87 | 7,52 | 7,64 | -2,89% | - |