8,960$
8,34%
Echtzeit-Aktienkurs Geopark Limited
Bid:
Ask:
Aktienkurse zur Geopark Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 8,30 | 9,04 | 8,30 | 9,00 | 8,83% | 46.842,00 |
| 21.11.2024 | 8,06 | 8,40 | 8,03 | 8,27 | -0,36% | 271.158,00 |
| 20.11.2024 | 8,70 | 8,86 | 8,26 | 8,30 | -3,49% | 490.882,00 |
| 19.11.2024 | 8,50 | 8,73 | 8,43 | 8,60 | 0,58% | 336.348,00 |
| 18.11.2024 | 8,27 | 8,58 | 8,25 | 8,55 | 4,14% | 231.685,00 |
| 15.11.2024 | 8,40 | 8,46 | 8,20 | 8,21 | -2,03% | 238.782,00 |
| 14.11.2024 | 8,31 | 8,40 | 8,19 | 8,38 | 2,07% | 270.112,00 |
| 13.11.2024 | 8,19 | 8,27 | 7,96 | 8,21 | 0,12% | 197.633,00 |
| 12.11.2024 | 8,15 | 8,35 | 8,14 | 8,20 | 1,11% | 321.609,00 |
| 11.11.2024 | 7,95 | 8,14 | 7,89 | 8,11 | 1,63% | 273.706,00 |
| 08.11.2024 | 8,01 | 8,03 | 7,82 | 7,98 | -0,87% | 370.268,00 |
| 07.11.2024 | 8,31 | 8,33 | 7,85 | 8,05 | -3,13% | 382.834,00 |
| 06.11.2024 | 8,13 | 8,36 | 7,93 | 8,31 | 2,97% | 315.040,00 |
| 05.11.2024 | 8,01 | 8,09 | 7,92 | 8,07 | 1,51% | 239.324,00 |
| 04.11.2024 | 7,83 | 8,13 | 7,83 | 7,95 | 2,32% | 225.145,00 |
| 01.11.2024 | 7,93 | 7,96 | 7,69 | 7,77 | -0,89% | 205.944,00 |
| 31.10.2024 | 8,18 | 8,18 | 7,77 | 7,84 | -4,27% | 308.276,00 |
| 30.10.2024 | 8,17 | 8,23 | 8,02 | 8,19 | 0,49% | 251.757,00 |
| 29.10.2024 | 8,16 | 8,31 | 8,05 | 8,15 | 0,37% | 308.658,00 |
| 28.10.2024 | 7,80 | 8,15 | 7,77 | 8,12 | 0,87% | 600.302,00 |
| 25.10.2024 | 7,98 | 8,14 | 7,89 | 8,05 | 1,00% | 163.632,00 |
| 24.10.2024 | 7,91 | 7,98 | 7,80 | 7,97 | 0,76% | 185.946,00 |
| 23.10.2024 | 8,14 | 8,22 | 7,84 | 7,91 | -3,42% | 154.456,00 |
| 22.10.2024 | 8,30 | 8,34 | 8,17 | 8,19 | -0,73% | 200.309,00 |
| 21.10.2024 | 8,30 | 8,46 | 8,20 | 8,25 | 0,61% | 303.061,00 |
| 18.10.2024 | 7,87 | 8,25 | 7,86 | 8,20 | 4,46% | 324.884,00 |
| 17.10.2024 | 7,83 | 7,87 | 7,69 | 7,85 | 0,64% | 179.946,00 |
| 16.10.2024 | 8,08 | 8,16 | 7,77 | 7,80 | -2,62% | 213.419,00 |
| 15.10.2024 | 8,10 | 8,39 | 8,01 | 8,01 | -3,26% | 356.880,00 |
| 14.10.2024 | 8,31 | 8,42 | 8,18 | 8,28 | -1,08% | 150.979,00 |
| 11.10.2024 | 8,66 | 8,77 | 8,36 | 8,37 | -3,24% | 206.285,00 |
| 10.10.2024 | 8,48 | 8,84 | 8,43 | 8,65 | 2,13% | 390.449,00 |
| 09.10.2024 | 8,16 | 8,56 | 8,14 | 8,47 | 3,17% | 226.330,00 |
| 08.10.2024 | 8,44 | 8,44 | 8,07 | 8,21 | -3,41% | 245.940,00 |
| 07.10.2024 | 8,44 | 8,58 | 8,41 | 8,50 | 0,59% | 292.429,00 |
| 04.10.2024 | 8,45 | 8,67 | 8,26 | 8,45 | 0,48% | 231.018,00 |
| 03.10.2024 | 8,34 | 8,48 | 8,23 | 8,41 | 0,60% | 259.368,00 |
| 02.10.2024 | 8,39 | 8,51 | 8,23 | 8,36 | 1,09% | 293.550,00 |
| 01.10.2024 | 7,84 | 8,28 | 7,80 | 8,27 | 5,08% | 201.571,00 |
| 30.09.2024 | 8,02 | 8,02 | 7,82 | 7,87 | -1,50% | 345.438,00 |
| 27.09.2024 | 8,10 | 8,18 | 7,91 | 7,99 | -0,87% | 371.872,00 |
| 26.09.2024 | 7,97 | 8,14 | 7,87 | 8,06 | -0,25% | 503.782,00 |
| 25.09.2024 | 8,40 | 8,49 | 8,08 | 8,08 | -3,58% | 248.644,00 |
| 24.09.2024 | 7,91 | 8,38 | 7,86 | 8,38 | 7,71% | 676.648,00 |
| 23.09.2024 | 7,57 | 7,84 | 7,57 | 7,78 | 2,91% | 348.024,00 |
| 20.09.2024 | 7,60 | 7,62 | 7,46 | 7,56 | -0,92% | 376.751,00 |
| 19.09.2024 | 7,90 | 7,92 | 7,61 | 7,63 | -1,42% | 201.989,00 |
| 18.09.2024 | 7,78 | 7,90 | 7,69 | 7,74 | -1,02% | 250.406,00 |
| 17.09.2024 | 7,72 | 7,85 | 7,71 | 7,82 | 1,30% | 197.738,00 |
| 16.09.2024 | 7,70 | 7,76 | 7,48 | 7,72 | 1,45% | 204.256,00 |
| 13.09.2024 | 7,56 | 7,76 | 7,56 | 7,61 | 1,87% | 335.485,00 |
| 12.09.2024 | 7,58 | 7,73 | 7,44 | 7,47 | -0,66% | 513.796,00 |
| 11.09.2024 | 7,44 | 7,56 | 7,31 | 7,52 | 1,08% | 371.107,00 |
| 10.09.2024 | 7,71 | 7,76 | 7,24 | 7,44 | -2,75% | 888.940,00 |
| 09.09.2024 | 7,87 | 7,92 | 7,64 | 7,65 | -2,67% | 424.182,00 |
| 06.09.2024 | 8,00 | 8,11 | 7,83 | 7,86 | -1,75% | 330.778,00 |
| 05.09.2024 | 8,20 | 8,24 | 8,00 | 8,00 | -1,96% | 312.297,00 |
| 04.09.2024 | 8,39 | 8,47 | 8,16 | 8,16 | -2,74% | 301.601,00 |
| 03.09.2024 | 8,70 | 8,70 | 8,26 | 8,39 | -4,55% | 564.929,00 |
| 30.08.2024 | 8,95 | 8,98 | 8,73 | 8,79 | -2,87% | 266.538,00 |
| 29.08.2024 | 9,15 | 9,21 | 8,86 | 9,05 | -3,10% | 453.821,00 |
| 28.08.2024 | 9,25 | 9,37 | 9,20 | 9,34 | 0,32% | 187.294,00 |
| 27.08.2024 | 9,40 | 9,40 | 9,21 | 9,31 | -1,27% | 225.537,00 |
| 26.08.2024 | 9,30 | 9,46 | 9,22 | 9,43 | 3,29% | 282.842,00 |
| 23.08.2024 | 9,11 | 9,31 | 9,11 | 9,13 | 0,66% | 290.125,00 |
| 22.08.2024 | 9,25 | 9,29 | 9,06 | 9,07 | -2,37% | 191.874,00 |
| 21.08.2024 | 9,34 | 9,47 | 9,28 | 9,29 | -0,43% | 322.235,00 |
| 20.08.2024 | 9,40 | 9,41 | 9,20 | 9,33 | -0,21% | 328.119,00 |
| 19.08.2024 | 9,15 | 9,44 | 9,12 | 9,35 | 2,07% | 345.529,00 |
| 16.08.2024 | 8,89 | 9,21 | 8,89 | 9,16 | 2,81% | 460.355,00 |
| 15.08.2024 | 9,21 | 9,35 | 8,72 | 8,91 | -5,51% | 678.974,00 |
| 14.08.2024 | 9,35 | 9,49 | 9,28 | 9,43 | 0,32% | 168.096,00 |
| 13.08.2024 | 9,35 | 9,43 | 9,26 | 9,40 | 0,00% | 159.798,00 |
| 12.08.2024 | 9,09 | 9,41 | 9,09 | 9,40 | 3,41% | 231.068,00 |
| 09.08.2024 | 9,07 | 9,17 | 9,00 | 9,09 | -0,11% | 209.234,00 |
| 08.08.2024 | 9,08 | 9,11 | 8,94 | 9,10 | 2,02% | 212.618,00 |
| 07.08.2024 | 9,09 | 9,15 | 8,80 | 8,92 | 0,68% | 310.562,00 |
| 06.08.2024 | 8,58 | 8,97 | 8,56 | 8,86 | 3,14% | 507.349,00 |
| 05.08.2024 | 8,31 | 8,60 | 8,13 | 8,59 | -1,49% | 557.110,00 |
| 02.08.2024 | 9,33 | 9,33 | 8,66 | 8,72 | -7,82% | 582.980,00 |
| 01.08.2024 | 9,73 | 9,78 | 9,26 | 9,46 | -3,37% | 498.537,00 |
| 31.07.2024 | 9,85 | 9,97 | 9,75 | 9,79 | 0,82% | 277.301,00 |
| 30.07.2024 | 9,81 | 9,89 | 9,62 | 9,71 | -1,02% | 290.861,00 |
| 29.07.2024 | 10,13 | 10,20 | 9,63 | 9,81 | -3,63% | 448.278,00 |
| 26.07.2024 | 10,56 | 10,56 | 10,17 | 10,18 | -2,58% | 451.985,00 |
| 25.07.2024 | 10,14 | 10,58 | 9,95 | 10,45 | 3,26% | 937.397,00 |
| 24.07.2024 | 9,95 | 10,22 | 9,90 | 10,12 | 2,22% | 461.583,00 |
| 23.07.2024 | 9,88 | 10,00 | 9,81 | 9,90 | -0,90% | 467.882,00 |
| 22.07.2024 | 10,00 | 10,07 | 9,89 | 9,99 | -0,60% | 255.439,00 |
| 19.07.2024 | 10,10 | 10,17 | 9,91 | 10,05 | -0,40% | 338.697,00 |
| 18.07.2024 | 10,40 | 10,45 | 10,09 | 10,09 | -3,72% | 195.393,00 |
| 17.07.2024 | 10,64 | 10,77 | 10,46 | 10,48 | -1,32% | 185.019,00 |
| 16.07.2024 | 10,71 | 10,71 | 10,55 | 10,62 | -0,93% | 194.590,00 |
| 15.07.2024 | 10,71 | 10,82 | 10,60 | 10,72 | 0,19% | 185.206,00 |
| 12.07.2024 | 10,91 | 10,93 | 10,61 | 10,70 | -1,56% | 179.315,00 |
| 11.07.2024 | 10,67 | 10,87 | 10,59 | 10,87 | 2,45% | 221.692,00 |
| 10.07.2024 | 10,36 | 10,62 | 10,20 | 10,61 | 2,71% | 255.680,00 |
| 09.07.2024 | 10,64 | 10,66 | 10,27 | 10,33 | -3,19% | 407.462,00 |
| 08.07.2024 | 10,50 | 10,88 | 10,44 | 10,67 | 1,04% | 399.533,00 |
| 05.07.2024 | 10,90 | 10,90 | 10,52 | 10,56 | -3,30% | 322.692,00 |