9,623$
4,48%
Echtzeit-Aktienkurs Geopark Limited
Bid:
Ask:
Aktienkurse zur Geopark Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 9,33 | 9,74 | 9,25 | 9,62 | 4,45% | 1.023.097,00 |
| 26.03.2026 | 9,55 | 9,68 | 9,19 | 9,21 | -2,64% | 1.191.407,00 |
| 25.03.2026 | 9,56 | 9,64 | 9,42 | 9,46 | -2,47% | 733.917,00 |
| 24.03.2026 | 9,62 | 9,86 | 9,53 | 9,70 | 1,78% | 925.326,00 |
| 23.03.2026 | 9,56 | 9,84 | 9,34 | 9,53 | -2,76% | 1.641.627,00 |
| 20.03.2026 | 10,25 | 10,25 | 9,80 | 9,80 | -3,83% | 874.587,00 |
| 19.03.2026 | 9,90 | 10,34 | 9,89 | 10,19 | 2,83% | 1.988.698,00 |
| 18.03.2026 | 9,82 | 10,01 | 9,66 | 9,91 | 1,54% | 3.209.831,00 |
| 17.03.2026 | 9,17 | 9,77 | 9,15 | 9,76 | 6,67% | 1.946.459,00 |
| 16.03.2026 | 8,72 | 9,15 | 8,61 | 9,15 | 4,33% | 1.586.086,00 |
| 13.03.2026 | 8,90 | 8,97 | 8,63 | 8,77 | -1,68% | 4.115.295,00 |
| 12.03.2026 | 8,80 | 9,09 | 8,63 | 8,92 | 2,65% | 1.189.154,00 |
| 11.03.2026 | 8,43 | 8,78 | 8,32 | 8,69 | 3,95% | 1.124.089,00 |
| 10.03.2026 | 8,72 | 8,78 | 8,30 | 8,36 | -4,35% | 1.183.845,00 |
| 09.03.2026 | 8,87 | 8,97 | 8,69 | 8,74 | 1,39% | 1.358.306,00 |
| 06.03.2026 | 8,90 | 9,00 | 8,60 | 8,62 | -2,16% | 1.376.077,00 |
| 05.03.2026 | 8,90 | 8,97 | 8,61 | 8,81 | 4,63% | 1.705.517,00 |
| 04.03.2026 | 8,32 | 8,48 | 8,22 | 8,42 | 1,81% | 560.138,00 |
| 03.03.2026 | 8,54 | 8,55 | 8,12 | 8,27 | -2,71% | 934.708,00 |
| 02.03.2026 | 8,63 | 8,70 | 8,38 | 8,50 | 2,29% | 606.842,00 |
| 27.02.2026 | 8,73 | 8,80 | 8,21 | 8,31 | -2,46% | 434.548,00 |
| 26.02.2026 | 8,45 | 8,79 | 8,33 | 8,52 | 1,67% | 974.266,00 |
| 25.02.2026 | 8,41 | 8,51 | 8,25 | 8,38 | -0,24% | 563.364,00 |
| 24.02.2026 | 8,37 | 8,43 | 8,20 | 8,40 | 0,84% | 437.148,00 |
| 23.02.2026 | 8,59 | 8,68 | 8,33 | 8,33 | -3,14% | 786.360,00 |
| 20.02.2026 | 8,57 | 8,65 | 8,45 | 8,60 | 0,35% | 496.674,00 |
| 19.02.2026 | 8,43 | 8,70 | 8,41 | 8,57 | 3,25% | 467.955,00 |
| 18.02.2026 | 8,24 | 8,34 | 8,21 | 8,30 | 2,34% | 267.074,00 |
| 17.02.2026 | 8,15 | 8,15 | 7,92 | 8,11 | -1,58% | 245.101,00 |
| 13.02.2026 | 8,21 | 8,32 | 8,09 | 8,24 | 0,37% | 309.729,00 |
| 12.02.2026 | 8,61 | 8,65 | 8,19 | 8,21 | -5,09% | 798.690,00 |
| 11.02.2026 | 8,50 | 8,68 | 8,43 | 8,65 | 2,98% | 409.019,00 |
| 10.02.2026 | 8,45 | 8,47 | 8,33 | 8,40 | -0,59% | 399.963,00 |
| 09.02.2026 | 8,38 | 8,46 | 8,25 | 8,45 | 1,56% | 689.822,00 |
| 06.02.2026 | 8,28 | 8,40 | 8,17 | 8,32 | 1,84% | 491.557,00 |
| 05.02.2026 | 8,17 | 8,28 | 8,03 | 8,17 | -2,04% | 922.852,00 |
| 04.02.2026 | 8,24 | 8,35 | 7,80 | 8,34 | 3,47% | 862.680,00 |
| 03.02.2026 | 8,04 | 8,31 | 7,90 | 8,06 | -0,62% | 1.033.862,00 |
| 02.02.2026 | 8,28 | 8,36 | 8,07 | 8,11 | -4,36% | 684.589,00 |
| 30.01.2026 | 8,94 | 9,09 | 8,38 | 8,48 | -0,82% | 2.455.698,00 |
| 29.01.2026 | 8,65 | 8,86 | 8,52 | 8,55 | 1,42% | 1.471.802,00 |
| 28.01.2026 | 8,49 | 8,50 | 8,19 | 8,43 | 0,60% | 667.958,00 |
| 27.01.2026 | 8,05 | 8,40 | 8,05 | 8,38 | 4,23% | 972.682,00 |
| 26.01.2026 | 8,18 | 8,19 | 7,97 | 8,04 | -0,50% | 456.642,00 |
| 23.01.2026 | 7,96 | 8,19 | 7,90 | 8,08 | 3,99% | 912.003,00 |
| 22.01.2026 | 7,97 | 7,98 | 7,62 | 7,77 | -2,14% | 736.151,00 |
| 21.01.2026 | 7,54 | 7,97 | 7,50 | 7,94 | 6,58% | 831.961,00 |
| 20.01.2026 | 7,60 | 7,67 | 7,40 | 7,45 | -2,23% | 732.892,00 |
| 16.01.2026 | 7,65 | 7,70 | 7,56 | 7,62 | -0,13% | 388.568,00 |
| 15.01.2026 | 7,63 | 7,64 | 7,43 | 7,63 | -1,68% | 461.136,00 |
| 14.01.2026 | 7,54 | 7,81 | 7,54 | 7,76 | 3,60% | 880.653,00 |
| 13.01.2026 | 7,41 | 7,61 | 7,40 | 7,49 | 2,74% | 625.529,00 |
| 12.01.2026 | 7,23 | 7,34 | 7,12 | 7,29 | 1,96% | 428.473,00 |
| 09.01.2026 | 7,25 | 7,25 | 7,11 | 7,15 | -0,14% | 466.960,00 |
| 08.01.2026 | 7,02 | 7,27 | 6,97 | 7,16 | 1,99% | 439.375,00 |
| 07.01.2026 | 6,99 | 7,03 | 6,84 | 7,02 | 0,14% | 571.661,00 |
| 06.01.2026 | 7,12 | 7,19 | 6,98 | 7,01 | -1,13% | 477.129,00 |
| 05.01.2026 | 7,45 | 7,59 | 7,09 | 7,09 | -2,74% | 670.493,00 |
| 02.01.2026 | 7,47 | 7,52 | 7,23 | 7,29 | -1,62% | 1.401.347,00 |
| 31.12.2025 | 7,42 | 7,46 | 7,33 | 7,41 | 0,54% | 276.935,00 |
| 30.12.2025 | 7,36 | 7,42 | 7,23 | 7,37 | 0,68% | 417.843,00 |
| 29.12.2025 | 7,28 | 7,35 | 7,24 | 7,32 | 0,69% | 543.395,00 |
| 26.12.2025 | 7,22 | 7,29 | 7,19 | 7,27 | 0,14% | 228.655,00 |
| 24.12.2025 | 7,21 | 7,27 | 7,16 | 7,26 | 0,00% | 147.849,00 |
| 23.12.2025 | 7,23 | 7,28 | 7,15 | 7,26 | 1,11% | 304.175,00 |
| 22.12.2025 | 7,16 | 7,27 | 7,13 | 7,18 | 1,27% | 344.310,00 |
| 19.12.2025 | 7,18 | 7,25 | 7,07 | 7,09 | -1,25% | 480.936,00 |
| 18.12.2025 | 7,06 | 7,24 | 6,96 | 7,18 | 1,56% | 809.213,00 |
| 17.12.2025 | 7,14 | 7,14 | 7,00 | 7,07 | 0,43% | 447.958,00 |
| 16.12.2025 | 7,08 | 7,13 | 6,97 | 7,04 | -2,22% | 735.559,00 |
| 15.12.2025 | 7,13 | 7,33 | 7,06 | 7,20 | 0,42% | 720.869,00 |
| 12.12.2025 | 7,22 | 7,24 | 7,11 | 7,17 | -0,55% | 549.351,00 |
| 11.12.2025 | 7,24 | 7,25 | 7,11 | 7,21 | -1,50% | 923.894,00 |
| 10.12.2025 | 7,52 | 7,56 | 7,18 | 7,32 | -2,14% | 968.160,00 |
| 09.12.2025 | 7,15 | 7,60 | 7,14 | 7,48 | -8,22% | 2.154.194,00 |
| 08.12.2025 | 8,15 | 8,32 | 8,13 | 8,15 | -1,21% | 264.645,00 |
| 05.12.2025 | 8,42 | 8,53 | 8,25 | 8,25 | -1,90% | 582.113,00 |
| 04.12.2025 | 8,45 | 8,63 | 8,40 | 8,41 | 1,45% | 717.690,00 |
| 03.12.2025 | 8,18 | 8,41 | 8,18 | 8,29 | 1,84% | 588.872,00 |
| 02.12.2025 | 8,28 | 8,28 | 8,07 | 8,14 | -1,57% | 456.587,00 |
| 01.12.2025 | 8,06 | 8,37 | 8,05 | 8,27 | 1,35% | 584.179,00 |
| 28.11.2025 | 8,09 | 8,23 | 8,09 | 8,16 | 1,24% | 338.875,00 |
| 26.11.2025 | 8,02 | 8,17 | 7,94 | 8,06 | 1,77% | 869.884,00 |
| 25.11.2025 | 7,55 | 7,97 | 7,53 | 7,92 | 4,21% | 636.815,00 |
| 24.11.2025 | 7,70 | 7,86 | 7,59 | 7,60 | -1,30% | 984.022,00 |
| 21.11.2025 | 7,67 | 7,83 | 7,59 | 7,70 | -1,16% | 767.140,00 |
| 20.11.2025 | 8,00 | 8,13 | 7,77 | 7,79 | -2,75% | 860.628,00 |
| 19.11.2025 | 7,58 | 8,05 | 7,50 | 8,01 | 2,96% | 649.371,00 |
| 18.11.2025 | 7,72 | 7,78 | 7,60 | 7,78 | 0,91% | 631.417,00 |
| 17.11.2025 | 7,78 | 7,91 | 7,71 | 7,71 | -2,41% | 608.917,00 |
| 14.11.2025 | 7,90 | 7,94 | 7,79 | 7,90 | 0,13% | 727.003,00 |
| 13.11.2025 | 8,05 | 8,06 | 7,77 | 7,89 | -1,74% | 668.088,00 |
| 12.11.2025 | 8,18 | 8,35 | 7,99 | 8,03 | -3,37% | 722.574,00 |
| 11.11.2025 | 8,11 | 8,42 | 8,11 | 8,31 | 2,59% | 893.943,00 |
| 10.11.2025 | 8,20 | 8,30 | 8,00 | 8,10 | -1,22% | 778.469,00 |
| 07.11.2025 | 8,27 | 8,30 | 8,10 | 8,20 | -1,20% | 882.337,00 |
| 06.11.2025 | 8,30 | 8,52 | 8,10 | 8,30 | 7,37% | 2.283.040,00 |
| 05.11.2025 | 7,75 | 7,88 | 7,70 | 7,73 | -1,40% | 720.285,00 |
| 04.11.2025 | 7,79 | 7,94 | 7,66 | 7,84 | -1,63% | 1.026.862,00 |
| 03.11.2025 | 8,05 | 8,05 | 7,80 | 7,97 | -1,48% | 1.166.514,00 |