6,295$
-0,87%
Echtzeit-Aktienkurs Geopark Limited
Bid:
Ask:
Aktienkurse zur Geopark Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 6,22 | 6,42 | 6,16 | 6,30 | -0,79% | 1.162.398,00 |
| 13.10.2025 | 6,32 | 6,44 | 6,21 | 6,35 | 0,63% | 992.985,00 |
| 10.10.2025 | 6,44 | 6,45 | 6,22 | 6,31 | -3,96% | 2.118.484,00 |
| 09.10.2025 | 6,50 | 6,66 | 6,46 | 6,57 | 1,55% | 792.983,00 |
| 08.10.2025 | 6,31 | 6,49 | 6,31 | 6,47 | 2,54% | 838.891,00 |
| 07.10.2025 | 6,49 | 6,54 | 6,30 | 6,31 | -3,07% | 1.304.208,00 |
| 06.10.2025 | 6,54 | 6,60 | 6,47 | 6,51 | 0,00% | 980.398,00 |
| 03.10.2025 | 6,44 | 6,56 | 6,42 | 6,51 | 1,56% | 263.534,00 |
| 02.10.2025 | 6,45 | 6,73 | 6,37 | 6,41 | -0,62% | 1.136.345,00 |
| 01.10.2025 | 6,39 | 6,48 | 6,28 | 6,45 | 1,26% | 1.394.566,00 |
| 30.09.2025 | 6,51 | 6,51 | 6,28 | 6,37 | -2,90% | 1.359.235,00 |
| 29.09.2025 | 6,83 | 6,83 | 6,52 | 6,56 | -4,23% | 1.355.698,00 |
| 26.09.2025 | 6,88 | 6,90 | 6,62 | 6,85 | 1,48% | 1.803.069,00 |
| 25.09.2025 | 7,09 | 7,21 | 6,67 | 6,75 | 2,90% | 2.999.913,00 |
| 24.09.2025 | 6,41 | 6,68 | 6,33 | 6,56 | 5,47% | 2.396.619,00 |
| 23.09.2025 | 6,09 | 6,25 | 6,09 | 6,22 | 2,64% | 2.864.366,00 |
| 22.09.2025 | 6,08 | 6,25 | 6,03 | 6,06 | 1,51% | 1.440.547,00 |
| 19.09.2025 | 6,21 | 6,27 | 5,97 | 5,97 | -4,63% | 1.505.764,00 |
| 18.09.2025 | 6,73 | 6,74 | 6,22 | 6,26 | -5,15% | 2.392.690,00 |
| 17.09.2025 | 6,54 | 6,77 | 6,49 | 6,60 | 0,46% | 2.221.821,00 |
| 16.09.2025 | 6,28 | 6,68 | 6,23 | 6,57 | 5,80% | 3.687.107,00 |
| 15.09.2025 | 6,40 | 6,40 | 6,18 | 6,21 | -1,43% | 641.544,00 |
| 12.09.2025 | 6,39 | 6,47 | 6,23 | 6,30 | -1,72% | 364.938,00 |
| 11.09.2025 | 6,44 | 6,46 | 6,33 | 6,41 | -0,93% | 440.755,00 |
| 10.09.2025 | 6,25 | 6,47 | 6,25 | 6,47 | 3,52% | 791.641,00 |
| 09.09.2025 | 6,18 | 6,39 | 6,18 | 6,25 | 1,79% | 679.005,00 |
| 08.09.2025 | 6,33 | 6,34 | 6,06 | 6,14 | -3,00% | 1.332.868,00 |
| 05.09.2025 | 6,43 | 6,49 | 6,33 | 6,33 | -1,71% | 399.397,00 |
| 04.09.2025 | 6,24 | 6,54 | 6,20 | 6,44 | 3,21% | 830.956,00 |
| 03.09.2025 | 6,50 | 6,55 | 6,18 | 6,24 | -5,02% | 714.127,00 |
| 02.09.2025 | 6,56 | 6,69 | 6,48 | 6,57 | -0,45% | 506.950,00 |
| 29.08.2025 | 6,61 | 6,67 | 6,54 | 6,60 | 1,69% | 307.687,00 |
| 28.08.2025 | 6,43 | 6,56 | 6,40 | 6,49 | 0,62% | 364.662,00 |
| 27.08.2025 | 6,33 | 6,48 | 6,29 | 6,45 | 1,90% | 778.519,00 |
| 26.08.2025 | 6,42 | 6,42 | 6,28 | 6,33 | -1,56% | 1.049.497,00 |
| 25.08.2025 | 6,62 | 6,63 | 6,43 | 6,43 | -2,87% | 359.568,00 |
| 22.08.2025 | 6,53 | 6,67 | 6,52 | 6,62 | 2,32% | 582.251,00 |
| 21.08.2025 | 6,37 | 6,49 | 6,34 | 6,47 | 2,21% | 665.284,00 |
| 20.08.2025 | 6,15 | 6,35 | 6,15 | 6,33 | 3,09% | 926.376,00 |
| 19.08.2025 | 6,62 | 6,65 | 6,14 | 6,14 | -7,67% | 1.407.099,00 |
| 18.08.2025 | 6,66 | 6,84 | 6,58 | 6,65 | -0,15% | 1.034.268,00 |
| 15.08.2025 | 6,63 | 6,74 | 6,61 | 6,66 | 0,30% | 503.500,00 |
| 14.08.2025 | 6,65 | 6,68 | 6,50 | 6,64 | -1,34% | 656.138,00 |
| 13.08.2025 | 6,64 | 6,75 | 6,57 | 6,73 | 1,51% | 567.868,00 |
| 12.08.2025 | 6,59 | 6,87 | 6,57 | 6,63 | 0,45% | 1.137.840,00 |
| 11.08.2025 | 6,47 | 6,68 | 6,42 | 6,60 | 2,17% | 850.102,00 |
| 08.08.2025 | 6,60 | 6,66 | 6,42 | 6,46 | -1,52% | 318.251,00 |
| 07.08.2025 | 6,56 | 6,69 | 6,54 | 6,56 | 0,77% | 502.593,00 |
| 06.08.2025 | 6,70 | 6,88 | 6,38 | 6,51 | -1,96% | 745.815,00 |
| 05.08.2025 | 6,44 | 6,71 | 6,40 | 6,64 | 4,08% | 514.780,00 |
| 04.08.2025 | 6,40 | 6,52 | 6,33 | 6,38 | -0,16% | 386.720,00 |
| 01.08.2025 | 6,38 | 6,45 | 6,21 | 6,39 | -0,78% | 626.537,00 |
| 31.07.2025 | 6,51 | 6,63 | 6,39 | 6,44 | -2,28% | 365.312,00 |
| 30.07.2025 | 6,71 | 6,81 | 6,55 | 6,59 | -2,80% | 584.506,00 |
| 29.07.2025 | 6,76 | 6,87 | 6,65 | 6,78 | 0,00% | 794.075,00 |
| 28.07.2025 | 6,88 | 6,88 | 6,72 | 6,78 | 0,74% | 467.095,00 |
| 25.07.2025 | 6,83 | 6,94 | 6,72 | 6,73 | -1,90% | 360.489,00 |
| 24.07.2025 | 6,82 | 6,93 | 6,75 | 6,86 | -1,44% | 566.903,00 |
| 23.07.2025 | 6,90 | 7,14 | 6,89 | 6,96 | 0,58% | 663.770,00 |
| 22.07.2025 | 6,65 | 6,97 | 6,65 | 6,92 | 4,22% | 618.491,00 |
| 21.07.2025 | 6,68 | 6,77 | 6,56 | 6,64 | 0,00% | 408.915,00 |
| 18.07.2025 | 6,79 | 6,82 | 6,64 | 6,64 | -0,60% | 284.791,00 |
| 17.07.2025 | 6,66 | 6,74 | 6,57 | 6,68 | -0,60% | 438.086,00 |
| 16.07.2025 | 6,90 | 6,91 | 6,70 | 6,72 | -2,47% | 522.111,00 |
| 15.07.2025 | 7,08 | 7,13 | 6,88 | 6,89 | -1,85% | 417.743,00 |
| 14.07.2025 | 7,11 | 7,11 | 6,86 | 7,02 | -1,27% | 433.604,00 |
| 11.07.2025 | 7,22 | 7,38 | 7,07 | 7,11 | -1,80% | 442.084,00 |
| 10.07.2025 | 7,05 | 7,28 | 6,96 | 7,24 | 1,97% | 278.037,00 |
| 09.07.2025 | 7,21 | 7,23 | 7,05 | 7,10 | -2,07% | 329.190,00 |
| 08.07.2025 | 6,89 | 7,29 | 6,89 | 7,25 | 4,62% | 385.254,00 |
| 07.07.2025 | 7,11 | 7,12 | 6,84 | 6,93 | -2,53% | 438.777,00 |
| 03.07.2025 | 7,09 | 7,13 | 6,95 | 7,11 | 0,71% | 355.315,00 |
| 02.07.2025 | 6,65 | 7,08 | 6,58 | 7,06 | 6,65% | 878.702,00 |
| 01.07.2025 | 6,50 | 6,68 | 6,45 | 6,62 | 1,53% | 639.960,00 |
| 30.06.2025 | 6,71 | 6,74 | 6,47 | 6,52 | -2,83% | 474.908,00 |
| 27.06.2025 | 6,85 | 6,88 | 6,69 | 6,71 | -2,04% | 535.797,00 |
| 26.06.2025 | 6,80 | 6,86 | 6,72 | 6,85 | 2,09% | 391.798,00 |
| 25.06.2025 | 7,05 | 7,05 | 6,69 | 6,71 | -3,59% | 319.891,00 |
| 24.06.2025 | 6,90 | 7,06 | 6,85 | 6,96 | 0,14% | 507.609,00 |
| 23.06.2025 | 7,39 | 7,45 | 6,87 | 6,95 | -5,31% | 755.736,00 |
| 20.06.2025 | 7,50 | 7,51 | 7,27 | 7,34 | -1,61% | 300.101,00 |
| 18.06.2025 | 7,73 | 7,79 | 7,37 | 7,46 | -3,49% | 456.186,00 |
| 17.06.2025 | 7,66 | 7,86 | 7,59 | 7,73 | 1,44% | 599.374,00 |
| 16.06.2025 | 7,66 | 7,82 | 7,56 | 7,62 | -1,55% | 499.888,00 |
| 13.06.2025 | 7,75 | 7,80 | 7,48 | 7,74 | 2,93% | 726.681,00 |
| 12.06.2025 | 7,32 | 7,58 | 7,30 | 7,52 | 0,00% | 402.999,00 |
| 11.06.2025 | 7,39 | 7,57 | 7,28 | 7,52 | 3,44% | 555.381,00 |
| 10.06.2025 | 7,00 | 7,47 | 7,00 | 7,27 | 5,06% | 1.058.665,00 |
| 09.06.2025 | 7,08 | 7,10 | 6,91 | 6,92 | -1,00% | 572.529,00 |
| 06.06.2025 | 6,85 | 7,06 | 6,83 | 6,99 | 3,56% | 671.848,00 |
| 05.06.2025 | 6,83 | 6,99 | 6,72 | 6,75 | -2,03% | 849.593,00 |
| 04.06.2025 | 7,23 | 7,32 | 6,88 | 6,89 | -3,64% | 1.706.013,00 |
| 03.06.2025 | 6,52 | 7,17 | 6,42 | 7,15 | 8,17% | 1.763.861,00 |
| 02.06.2025 | 6,61 | 6,66 | 6,45 | 6,61 | 5,25% | 1.351.666,00 |
| 30.05.2025 | 6,36 | 6,42 | 6,25 | 6,28 | -2,33% | 1.500.926,00 |
| 29.05.2025 | 6,39 | 6,49 | 6,28 | 6,43 | 1,74% | 1.264.940,00 |
| 28.05.2025 | 6,48 | 6,51 | 6,18 | 6,32 | -2,77% | 2.412.535,00 |
| 27.05.2025 | 6,75 | 6,75 | 6,41 | 6,50 | -4,55% | 3.155.509,00 |
| 23.05.2025 | 6,58 | 6,89 | 6,54 | 6,81 | 1,34% | 619.257,00 |
| 22.05.2025 | 6,58 | 6,72 | 6,44 | 6,72 | -0,59% | 872.943,00 |