13,915€
-1,17%
Echtzeit-Aktienkurs TGS Nopec Geophysical Co. ASA
Bid:
Ask:
Aktienkurse zur TGS Nopec Geophysical Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.02.2026 | 10,05 | 10,08 | 9,86 | 9,93 | -1,85% | 176.000,00 |
| 20.02.2026 | 10,21 | 10,28 | 10,04 | 10,12 | -0,93% | 5.400,00 |
| 19.02.2026 | 10,32 | 10,32 | 10,02 | 10,22 | -1,30% | - |
| 18.02.2026 | 9,81 | 10,38 | 9,73 | 10,35 | 5,58% | 2.100,00 |
| 17.02.2026 | 9,98 | 10,17 | 9,71 | 9,80 | -2,26% | 15.000,00 |
| 16.02.2026 | 9,96 | 10,06 | 9,84 | 10,03 | 0,91% | - |
| 13.02.2026 | 9,72 | 9,97 | 9,56 | 9,94 | 2,32% | - |
| 12.02.2026 | 9,61 | 10,12 | 9,61 | 9,72 | 3,13% | 26.975,00 |
| 11.02.2026 | 9,22 | 9,57 | 9,20 | 9,42 | 2,61% | - |
| 10.02.2026 | 8,98 | 9,36 | 8,96 | 9,18 | 2,02% | - |
| 09.02.2026 | 8,87 | 9,01 | 8,72 | 9,00 | 1,67% | 3.900,00 |
| 06.02.2026 | 8,54 | 8,90 | 8,51 | 8,85 | 3,59% | - |
| 05.02.2026 | 8,65 | 8,87 | 8,54 | 8,54 | -1,27% | - |
| 04.02.2026 | 8,88 | 8,97 | 8,60 | 8,65 | -2,00% | - |
| 03.02.2026 | 8,82 | 9,03 | 8,81 | 8,83 | 0,34% | - |
| 02.02.2026 | 8,68 | 8,85 | 8,49 | 8,80 | 0,06% | - |
| 30.01.2026 | 8,81 | 8,84 | 8,70 | 8,80 | -1,32% | - |
| 29.01.2026 | 8,76 | 9,13 | 8,76 | 8,91 | 2,39% | 23.000,00 |
| 28.01.2026 | 8,60 | 8,84 | 8,58 | 8,71 | 2,20% | - |
| 27.01.2026 | 8,38 | 8,58 | 8,37 | 8,52 | 1,83% | - |
| 26.01.2026 | 8,57 | 8,58 | 8,35 | 8,37 | -2,11% | - |
| 23.01.2026 | 8,28 | 8,58 | 8,27 | 8,55 | 3,58% | - |
| 22.01.2026 | 8,51 | 8,59 | 8,23 | 8,25 | -3,17% | - |
| 21.01.2026 | 8,29 | 8,56 | 8,26 | 8,52 | 3,46% | - |
| 20.01.2026 | 8,23 | 8,33 | 8,10 | 8,24 | -0,24% | - |
| 19.01.2026 | 8,38 | 8,46 | 8,25 | 8,26 | -3,37% | - |
| 16.01.2026 | 8,33 | 8,55 | 8,25 | 8,54 | 2,87% | - |
| 15.01.2026 | 8,50 | 8,50 | 8,24 | 8,31 | -1,89% | - |
| 14.01.2026 | 8,37 | 8,48 | 8,20 | 8,47 | 1,14% | - |
| 13.01.2026 | 8,11 | 8,38 | 8,10 | 8,37 | 3,10% | - |
| 12.01.2026 | 8,16 | 8,31 | 8,03 | 8,12 | -0,21% | - |
| 09.01.2026 | 7,94 | 8,46 | 7,93 | 8,14 | 4,23% | 1.300,00 |
| 08.01.2026 | 7,60 | 7,81 | 7,60 | 7,81 | 2,25% | 44.232,00 |
| 07.01.2026 | 7,85 | 7,87 | 7,52 | 7,63 | -2,64% | - |