9,018€
0,87%
Echtzeit-Aktienkurs TGS Nopec Geophysical Co. ASA
Bid:
Ask:
Aktienkurse zur TGS Nopec Geophysical Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 8,98 | 9,02 | 8,84 | 9,02 | 0,47% | - |
| 13.09.2024 | 8,79 | 9,00 | 8,77 | 8,97 | 2,05% | 3.600,00 |
| 12.09.2024 | 8,78 | 8,87 | 8,68 | 8,79 | 0,29% | - |
| 11.09.2024 | 8,57 | 8,88 | 8,57 | 8,77 | 2,04% | - |
| 10.09.2024 | 9,02 | 9,16 | 8,52 | 8,59 | -5,19% | - |
| 09.09.2024 | 9,15 | 9,24 | 9,01 | 9,06 | -0,24% | - |
| 06.09.2024 | 9,23 | 9,39 | 9,08 | 9,09 | -0,82% | - |
| 05.09.2024 | 9,35 | 9,36 | 8,93 | 9,16 | -2,14% | - |
| 04.09.2024 | 9,24 | 9,56 | 9,14 | 9,36 | 0,46% | - |
| 03.09.2024 | 10,07 | 10,09 | 9,30 | 9,32 | -7,57% | - |
| 02.09.2024 | 10,34 | 10,34 | 9,78 | 10,08 | -2,56% | - |
| 30.08.2024 | 11,07 | 11,17 | 10,16 | 10,35 | -6,13% | - |
| 29.08.2024 | 11,17 | 11,43 | 10,79 | 11,02 | -1,39% | - |
| 28.08.2024 | 11,32 | 11,43 | 11,14 | 11,18 | -1,11% | - |
| 27.08.2024 | 11,33 | 11,39 | 11,17 | 11,30 | -0,22% | - |
| 26.08.2024 | 11,11 | 11,50 | 11,09 | 11,33 | 1,89% | - |
| 23.08.2024 | 10,91 | 11,19 | 10,90 | 11,12 | 2,30% | - |
| 22.08.2024 | 10,83 | 11,01 | 10,74 | 10,87 | -0,09% | - |
| 21.08.2024 | 10,58 | 10,94 | 10,57 | 10,88 | 3,03% | - |
| 20.08.2024 | 10,66 | 10,73 | 10,54 | 10,56 | -1,12% | - |
| 19.08.2024 | 10,50 | 10,77 | 10,50 | 10,68 | 0,71% | - |
| 16.08.2024 | 10,47 | 10,77 | 10,47 | 10,60 | 1,29% | - |
| 15.08.2024 | 10,61 | 10,68 | 10,42 | 10,47 | -1,09% | - |
| 14.08.2024 | 10,45 | 10,59 | 10,40 | 10,58 | 1,15% | - |
| 13.08.2024 | 10,48 | 10,54 | 10,33 | 10,46 | 0,00% | - |
| 12.08.2024 | 10,33 | 10,60 | 10,31 | 10,46 | 0,48% | - |
| 09.08.2024 | 10,24 | 10,42 | 10,18 | 10,41 | 1,56% | - |
| 08.08.2024 | 10,12 | 10,26 | 9,95 | 10,25 | 1,89% | - |
| 07.08.2024 | 10,02 | 10,31 | 9,90 | 10,06 | 1,48% | - |
| 06.08.2024 | 9,89 | 10,15 | 9,60 | 9,91 | 1,38% | - |
| 05.08.2024 | 10,27 | 10,35 | 9,38 | 9,78 | -7,89% | 1.200,00 |
| 02.08.2024 | 11,04 | 11,05 | 10,55 | 10,62 | -4,07% | - |
| 01.08.2024 | 11,35 | 11,37 | 11,04 | 11,07 | -2,38% | - |
| 31.07.2024 | 11,28 | 11,55 | 11,24 | 11,34 | 1,43% | - |
| 30.07.2024 | 11,31 | 11,35 | 11,14 | 11,18 | -1,32% | - |
| 29.07.2024 | 11,56 | 11,58 | 11,29 | 11,33 | -1,78% | - |
| 26.07.2024 | 11,14 | 11,65 | 11,14 | 11,53 | 3,55% | - |
| 25.07.2024 | 11,06 | 11,21 | 10,70 | 11,14 | -0,71% | - |
| 24.07.2024 | 11,31 | 11,54 | 11,21 | 11,22 | -1,15% | - |
| 23.07.2024 | 11,63 | 11,66 | 11,26 | 11,35 | -2,62% | - |
| 22.07.2024 | 11,62 | 11,81 | 11,55 | 11,65 | 0,47% | - |
| 19.07.2024 | 11,60 | 11,74 | 11,44 | 11,60 | 1,09% | - |
| 18.07.2024 | 11,06 | 11,96 | 11,04 | 11,47 | 4,13% | 1.638,00 |
| 17.07.2024 | 10,75 | 11,19 | 10,72 | 11,02 | 2,04% | - |
| 16.07.2024 | 10,82 | 10,87 | 10,62 | 10,80 | 0,51% | - |
| 15.07.2024 | 10,84 | 10,97 | 10,66 | 10,74 | -1,15% | - |
| 12.07.2024 | 10,74 | 11,15 | 10,73 | 10,87 | 1,40% | - |
| 11.07.2024 | 11,16 | 11,18 | 10,69 | 10,72 | -3,94% | - |
| 10.07.2024 | 11,19 | 11,34 | 11,09 | 11,16 | -0,53% | - |
| 09.07.2024 | 11,12 | 11,29 | 10,98 | 11,22 | 0,54% | - |
| 08.07.2024 | 11,51 | 11,53 | 10,94 | 11,16 | -3,46% | - |
| 05.07.2024 | 11,42 | 11,58 | 11,26 | 11,56 | 1,27% | - |
| 04.07.2024 | 11,59 | 11,60 | 11,24 | 11,41 | -1,47% | - |
| 03.07.2024 | 11,54 | 11,61 | 11,30 | 11,58 | 0,61% | - |
| 02.07.2024 | 11,48 | 11,82 | 11,30 | 11,51 | 1,54% | - |
| 01.07.2024 | 11,31 | 11,40 | 11,15 | 11,34 | 1,61% | - |
| 28.06.2024 | 10,98 | 11,49 | 10,96 | 11,16 | 1,83% | - |
| 27.06.2024 | 10,67 | 11,09 | 10,66 | 10,96 | 2,86% | - |
| 26.06.2024 | 10,79 | 10,85 | 10,49 | 10,65 | -0,79% | - |
| 25.06.2024 | 10,92 | 11,08 | 10,53 | 10,74 | -1,60% | - |
| 24.06.2024 | 10,62 | 10,94 | 10,46 | 10,91 | 2,68% | - |
| 21.06.2024 | 10,69 | 10,78 | 10,46 | 10,63 | -0,65% | - |
| 20.06.2024 | 10,57 | 10,84 | 10,51 | 10,70 | 1,33% | - |
| 19.06.2024 | 10,84 | 10,87 | 10,48 | 10,56 | -2,40% | - |
| 18.06.2024 | 10,71 | 10,85 | 10,35 | 10,82 | 1,12% | - |
| 17.06.2024 | 10,15 | 10,70 | 10,00 | 10,70 | 5,68% | - |
| 14.06.2024 | 10,54 | 10,69 | 10,03 | 10,12 | -3,94% | - |
| 13.06.2024 | 10,87 | 11,11 | 10,45 | 10,54 | -3,39% | - |
| 12.06.2024 | 10,85 | 11,21 | 10,78 | 10,91 | 0,74% | - |
| 11.06.2024 | 11,20 | 11,53 | 10,58 | 10,83 | -3,39% | - |
| 10.06.2024 | 11,07 | 11,28 | 11,02 | 11,21 | 0,90% | - |
| 07.06.2024 | 10,97 | 11,31 | 10,96 | 11,11 | 1,09% | - |
| 06.06.2024 | 10,69 | 11,00 | 10,68 | 10,99 | 2,76% | - |
| 05.06.2024 | 10,81 | 11,01 | 10,63 | 10,69 | -0,65% | - |
| 04.06.2024 | 11,68 | 11,68 | 10,71 | 10,76 | -7,84% | - |
| 03.06.2024 | 12,18 | 12,21 | 11,62 | 11,68 | -3,83% | - |
| 31.05.2024 | 11,91 | 12,16 | 11,90 | 12,14 | 2,10% | - |
| 30.05.2024 | 11,23 | 12,01 | 11,23 | 11,89 | 5,36% | - |
| 29.05.2024 | 11,39 | 11,72 | 11,28 | 11,29 | -1,44% | - |
| 28.05.2024 | 11,39 | 11,57 | 11,22 | 11,45 | 0,57% | - |
| 27.05.2024 | 10,92 | 11,39 | 10,92 | 11,39 | 4,12% | - |
| 24.05.2024 | 10,66 | 10,95 | 10,55 | 10,94 | 2,72% | - |
| 23.05.2024 | 10,31 | 10,84 | 10,29 | 10,65 | 3,70% | - |
| 22.05.2024 | 10,40 | 10,57 | 10,23 | 10,27 | -1,20% | - |
| 21.05.2024 | 10,23 | 10,53 | 10,23 | 10,39 | 1,12% | - |
| 20.05.2024 | 10,27 | 10,28 | 10,26 | 10,28 | -0,34% | - |
| 17.05.2024 | 10,28 | 10,31 | 10,24 | 10,31 | 0,24% | - |
| 16.05.2024 | 9,93 | 10,34 | 9,92 | 10,29 | 2,24% | - |
| 15.05.2024 | 10,09 | 10,23 | 9,98 | 10,06 | 0,50% | - |
| 14.05.2024 | 10,03 | 10,21 | 9,97 | 10,01 | -0,30% | - |
| 13.05.2024 | 10,19 | 10,24 | 9,93 | 10,04 | -1,91% | - |
| 10.05.2024 | 10,50 | 10,68 | 10,22 | 10,24 | -2,38% | - |
| 09.05.2024 | 10,41 | 10,50 | 10,39 | 10,49 | 0,53% | - |
| 08.05.2024 | 10,58 | 10,77 | 10,16 | 10,43 | -1,74% | - |
| 07.05.2024 | 10,37 | 10,65 | 10,23 | 10,62 | 2,26% | - |
| 06.05.2024 | 10,48 | 10,49 | 10,19 | 10,38 | 0,14% | - |
| 03.05.2024 | 10,38 | 10,58 | 10,24 | 10,37 | 0,00% | - |
| 02.05.2024 | 10,60 | 10,77 | 10,30 | 10,37 | -1,80% | - |
| 30.04.2024 | 10,96 | 11,13 | 10,55 | 10,56 | -3,74% | - |
| 29.04.2024 | 11,09 | 11,19 | 10,84 | 10,97 | -0,77% | - |