11,795€
-1,05%
Echtzeit-Aktienkurs TGS Nopec Geophysical Co. ASA
Bid:
Ask:
Aktienkurse zur TGS Nopec Geophysical Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 11,94 | 11,98 | 11,85 | 11,89 | -0,46% | - |
| 15.07.2026 | 12,19 | 12,44 | 11,80 | 11,94 | -1,36% | 370,00 |
| 14.07.2026 | 12,16 | 12,35 | 12,08 | 12,11 | -0,12% | - |
| 13.07.2026 | 11,70 | 12,15 | 11,63 | 12,12 | 3,19% | - |
| 10.07.2026 | 11,88 | 11,91 | 11,68 | 11,75 | -1,01% | - |
| 09.07.2026 | 12,03 | 12,09 | 11,68 | 11,87 | -0,84% | - |
| 08.07.2026 | 11,43 | 12,25 | 11,43 | 11,97 | 7,70% | 8.001,00 |
| 07.07.2026 | 11,24 | 11,27 | 10,90 | 11,11 | -0,80% | - |
| 06.07.2026 | 11,23 | 11,31 | 11,01 | 11,20 | 0,31% | - |
| 03.07.2026 | 11,29 | 11,48 | 11,12 | 11,17 | -0,53% | - |
| 02.07.2026 | 11,36 | 11,36 | 11,04 | 11,23 | -1,49% | - |
| 01.07.2026 | 11,41 | 11,68 | 11,29 | 11,40 | -0,39% | 210,00 |
| 30.06.2026 | 11,59 | 11,75 | 11,40 | 11,44 | -1,12% | - |
| 29.06.2026 | 11,68 | 11,69 | 11,46 | 11,57 | -0,30% | 7.600,00 |
| 26.06.2026 | 11,56 | 11,89 | 11,35 | 11,61 | -1,23% | - |
| 25.06.2026 | 12,21 | 12,25 | 11,60 | 11,75 | -3,09% | 42.000,00 |
| 24.06.2026 | 12,43 | 12,66 | 12,05 | 12,13 | -2,30% | - |
| 23.06.2026 | 12,26 | 12,60 | 12,21 | 12,41 | 0,24% | - |
| 22.06.2026 | 12,49 | 12,77 | 12,30 | 12,38 | -0,56% | - |
| 19.06.2026 | 12,13 | 12,68 | 12,13 | 12,45 | 2,47% | - |
| 18.06.2026 | 12,77 | 12,83 | 12,04 | 12,15 | -4,18% | - |
| 17.06.2026 | 12,80 | 12,84 | 12,51 | 12,68 | -0,67% | - |
| 16.06.2026 | 13,05 | 13,09 | 12,76 | 12,77 | -2,26% | - |
| 15.06.2026 | 13,75 | 13,78 | 12,95 | 13,06 | -4,43% | - |
| 12.06.2026 | 13,93 | 13,96 | 13,16 | 13,67 | -2,36% | - |
| 11.06.2026 | 13,47 | 14,03 | 13,38 | 14,00 | 5,19% | - |
| 10.06.2026 | 13,25 | 13,69 | 13,15 | 13,31 | 0,04% | - |
| 09.06.2026 | 13,43 | 13,86 | 13,08 | 13,30 | -0,78% | - |
| 08.06.2026 | 13,10 | 13,50 | 13,03 | 13,41 | 1,94% | - |
| 05.06.2026 | 13,37 | 13,61 | 13,11 | 13,15 | -2,08% | - |
| 04.06.2026 | 13,60 | 13,71 | 13,31 | 13,43 | -1,25% | - |
| 03.06.2026 | 14,28 | 14,30 | 13,50 | 13,60 | -4,76% | - |
| 02.06.2026 | 14,36 | 14,39 | 14,05 | 14,28 | -0,59% | - |
| 01.06.2026 | 13,99 | 14,42 | 13,96 | 14,37 | 3,23% | - |
| 29.05.2026 | 14,07 | 14,16 | 13,89 | 13,92 | -1,45% | - |
| 28.05.2026 | 13,38 | 14,40 | 13,37 | 14,12 | 4,86% | - |
| 27.05.2026 | 13,83 | 13,83 | 13,41 | 13,47 | -2,57% | 51.740,00 |
| 26.05.2026 | 14,12 | 14,15 | 13,59 | 13,82 | -2,16% | - |
| 25.05.2026 | 14,12 | 14,38 | 14,08 | 14,13 | -0,25% | - |
| 22.05.2026 | 14,51 | 14,53 | 14,10 | 14,16 | -2,45% | 6.710,00 |
| 21.05.2026 | 14,28 | 14,73 | 14,19 | 14,52 | 1,08% | - |
| 20.05.2026 | 14,21 | 14,48 | 14,12 | 14,36 | 0,74% | 9.100,00 |
| 19.05.2026 | 13,99 | 14,51 | 13,97 | 14,26 | 1,60% | - |
| 18.05.2026 | 13,73 | 14,28 | 13,69 | 14,03 | 1,19% | - |
| 15.05.2026 | 13,83 | 13,99 | 13,78 | 13,87 | -1,18% | 285,00 |
| 14.05.2026 | 14,00 | 14,18 | 13,98 | 14,03 | 0,25% | - |
| 13.05.2026 | 13,91 | 14,21 | 13,72 | 14,00 | 0,94% | - |
| 12.05.2026 | 13,52 | 14,08 | 13,46 | 13,87 | 2,06% | - |
| 11.05.2026 | 13,47 | 13,85 | 13,41 | 13,59 | 0,33% | - |
| 08.05.2026 | 13,18 | 13,57 | 13,16 | 13,54 | 1,92% | - |
| 07.05.2026 | 13,52 | 13,70 | 13,26 | 13,29 | -1,77% | 540,00 |
| 06.05.2026 | 14,81 | 14,81 | 13,39 | 13,53 | -7,81% | - |
| 05.05.2026 | 14,45 | 14,80 | 14,42 | 14,67 | 1,73% | 33.540,00 |
| 04.05.2026 | 13,90 | 14,68 | 13,87 | 14,42 | 4,61% | 7.250,00 |
| 30.04.2026 | 13,10 | 13,94 | 13,10 | 13,79 | 2,11% | 56.000,00 |
| 29.04.2026 | 13,74 | 13,94 | 13,47 | 13,50 | -1,42% | 14.945,00 |
| 28.04.2026 | 13,59 | 14,05 | 13,57 | 13,70 | 0,62% | 19.091,00 |
| 27.04.2026 | 13,76 | 13,80 | 13,45 | 13,61 | -1,09% | 396,00 |
| 24.04.2026 | 13,40 | 13,78 | 13,38 | 13,76 | 2,88% | - |
| 23.04.2026 | 13,17 | 13,65 | 13,16 | 13,38 | 0,83% | 8.000,00 |
| 22.04.2026 | 12,72 | 13,47 | 12,72 | 13,27 | 5,28% | 17.500,00 |
| 21.04.2026 | 12,57 | 12,75 | 12,46 | 12,60 | 0,28% | - |
| 20.04.2026 | 11,35 | 12,72 | 11,34 | 12,57 | 11,69% | 2.200,00 |
| 17.04.2026 | 11,74 | 11,76 | 11,25 | 11,25 | -3,52% | - |
| 16.04.2026 | 11,32 | 11,72 | 11,28 | 11,66 | 3,32% | - |
| 15.04.2026 | 11,40 | 11,44 | 11,12 | 11,29 | -1,31% | 23.000,00 |
| 14.04.2026 | 11,33 | 11,47 | 11,08 | 11,44 | 1,55% | - |
| 13.04.2026 | 10,88 | 11,43 | 10,87 | 11,26 | 2,93% | 210,00 |
| 10.04.2026 | 11,37 | 11,40 | 10,94 | 10,94 | -4,50% | 7.300,00 |
| 09.04.2026 | 10,95 | 11,49 | 10,89 | 11,46 | 4,18% | - |
| 08.04.2026 | 11,86 | 11,88 | 10,58 | 11,00 | -5,01% | 20.000,00 |
| 07.04.2026 | 11,23 | 11,71 | 11,20 | 11,58 | 3,44% | 4.832,00 |
| 02.04.2026 | 10,63 | 11,22 | 10,62 | 11,19 | 1,73% | 23.000,00 |
| 01.04.2026 | 11,95 | 12,05 | 10,87 | 11,00 | -7,64% | 10.500,00 |
| 31.03.2026 | 11,81 | 11,94 | 11,51 | 11,91 | 1,75% | - |
| 30.03.2026 | 11,31 | 11,94 | 11,31 | 11,71 | 2,72% | 15.400,00 |
| 27.03.2026 | 11,43 | 11,58 | 11,36 | 11,40 | 0,13% | - |
| 26.03.2026 | 11,20 | 11,63 | 11,16 | 11,38 | 0,98% | 6.200,00 |
| 25.03.2026 | 11,19 | 11,39 | 10,95 | 11,27 | -0,75% | 6.800,00 |
| 24.03.2026 | 10,57 | 11,37 | 10,56 | 11,36 | 6,67% | - |
| 23.03.2026 | 11,13 | 11,18 | 10,50 | 10,65 | -4,61% | 220,00 |
| 20.03.2026 | 11,56 | 11,61 | 10,99 | 11,16 | -2,53% | - |
| 19.03.2026 | 10,51 | 11,50 | 10,49 | 11,45 | 8,94% | 19.650,00 |
| 18.03.2026 | 10,64 | 10,80 | 10,50 | 10,51 | -0,28% | - |
| 17.03.2026 | 10,31 | 10,63 | 10,30 | 10,54 | 1,64% | - |
| 16.03.2026 | 10,34 | 10,58 | 10,23 | 10,37 | 0,58% | - |
| 13.03.2026 | 10,26 | 10,44 | 10,20 | 10,31 | 0,49% | - |
| 12.03.2026 | 10,07 | 10,34 | 10,06 | 10,26 | 1,74% | - |
| 11.03.2026 | 10,07 | 10,18 | 9,98 | 10,09 | 0,55% | - |
| 10.03.2026 | 10,34 | 10,42 | 9,99 | 10,03 | -2,43% | 58.000,00 |
| 09.03.2026 | 9,68 | 10,34 | 9,64 | 10,28 | 4,31% | - |
| 06.03.2026 | 9,77 | 9,89 | 9,62 | 9,86 | 1,31% | - |
| 05.03.2026 | 9,76 | 9,93 | 9,63 | 9,73 | -0,68% | - |
| 04.03.2026 | 9,70 | 9,82 | 9,58 | 9,80 | -0,03% | - |
| 03.03.2026 | 9,73 | 9,93 | 9,61 | 9,80 | -0,05% | - |
| 02.03.2026 | 10,20 | 10,47 | 9,78 | 9,80 | -2,05% | 4.900,00 |
| 27.02.2026 | 10,01 | 10,22 | 9,97 | 10,01 | 0,23% | - |
| 26.02.2026 | 10,15 | 10,33 | 9,95 | 9,99 | -2,01% | - |
| 25.02.2026 | 10,04 | 10,31 | 9,88 | 10,19 | 1,49% | - |
| 24.02.2026 | 9,95 | 10,11 | 9,87 | 10,04 | 1,08% | - |