9,850$
-1,01%
Echtzeit-Aktienkurs Geopark Limited
Bid:
Ask:
Aktienkurse zur Geopark Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 9,97 | 9,97 | 9,79 | 9,85 | -1,01% | 36.510,00 |
| 08.07.2026 | 9,76 | 10,14 | 9,76 | 9,95 | 3,43% | 438.042,00 |
| 07.07.2026 | 9,40 | 9,83 | 9,39 | 9,62 | 2,89% | 474.386,00 |
| 06.07.2026 | 9,13 | 9,43 | 9,07 | 9,35 | 3,09% | 374.938,00 |
| 02.07.2026 | 9,18 | 9,25 | 8,93 | 9,07 | 0,22% | 346.933,00 |
| 01.07.2026 | 8,99 | 9,17 | 8,97 | 9,05 | -0,55% | 549.663,00 |
| 30.06.2026 | 9,27 | 9,39 | 8,91 | 9,10 | -1,09% | 478.132,00 |
| 29.06.2026 | 9,30 | 9,31 | 9,04 | 9,20 | -0,33% | 299.634,00 |
| 26.06.2026 | 9,10 | 9,28 | 9,07 | 9,23 | 1,21% | 350.980,00 |
| 25.06.2026 | 9,26 | 9,30 | 8,88 | 9,12 | -1,30% | 541.024,00 |
| 24.06.2026 | 9,41 | 9,51 | 9,01 | 9,24 | -4,45% | 1.157.744,00 |
| 23.06.2026 | 9,82 | 9,88 | 9,38 | 9,67 | -2,22% | 675.296,00 |
| 22.06.2026 | 10,36 | 10,49 | 9,85 | 9,89 | -2,47% | 350.292,00 |
| 18.06.2026 | 10,20 | 10,30 | 9,82 | 10,14 | -1,84% | 596.577,00 |
| 17.06.2026 | 10,32 | 10,56 | 10,22 | 10,33 | -0,58% | 448.462,00 |
| 16.06.2026 | 10,01 | 10,44 | 10,01 | 10,39 | 1,96% | 678.741,00 |
| 15.06.2026 | 10,75 | 10,76 | 10,11 | 10,19 | -9,02% | 623.707,00 |
| 12.06.2026 | 11,01 | 11,33 | 10,89 | 11,20 | 1,27% | 530.381,00 |
| 11.06.2026 | 11,13 | 11,67 | 11,02 | 11,06 | 1,00% | 916.996,00 |
| 10.06.2026 | 10,70 | 11,21 | 10,70 | 10,95 | 1,01% | 436.258,00 |
| 09.06.2026 | 10,69 | 10,86 | 10,51 | 10,84 | 0,74% | 587.016,00 |
| 08.06.2026 | 10,87 | 10,94 | 10,49 | 10,76 | 1,80% | 629.413,00 |
| 05.06.2026 | 10,97 | 11,13 | 10,56 | 10,57 | -4,60% | 686.829,00 |
| 04.06.2026 | 10,81 | 11,12 | 10,80 | 11,08 | -0,98% | 487.203,00 |
| 03.06.2026 | 11,75 | 11,80 | 11,06 | 11,19 | -5,01% | 780.053,00 |
| 02.06.2026 | 11,32 | 11,87 | 11,19 | 11,78 | 3,88% | 1.398.067,00 |
| 01.06.2026 | 10,44 | 11,43 | 10,44 | 11,34 | 10,63% | 1.533.628,00 |
| 29.05.2026 | 9,80 | 10,25 | 9,71 | 10,25 | 4,17% | 655.014,00 |
| 28.05.2026 | 9,85 | 9,96 | 9,75 | 9,84 | 1,03% | 462.544,00 |
| 27.05.2026 | 9,69 | 9,83 | 9,54 | 9,74 | -2,31% | 403.856,00 |
| 26.05.2026 | 9,57 | 9,99 | 9,48 | 9,97 | 2,47% | 652.441,00 |
| 22.05.2026 | 9,60 | 9,90 | 9,51 | 9,73 | 0,21% | 342.521,00 |
| 21.05.2026 | 10,00 | 10,01 | 9,68 | 9,71 | -1,12% | 592.691,00 |
| 20.05.2026 | 10,16 | 10,36 | 9,68 | 9,82 | -3,44% | 629.817,00 |
| 19.05.2026 | 10,44 | 10,51 | 10,16 | 10,17 | -2,12% | 557.137,00 |
| 18.05.2026 | 9,63 | 10,40 | 9,50 | 10,39 | 8,46% | 806.879,00 |
| 15.05.2026 | 9,62 | 9,77 | 9,55 | 9,58 | -1,54% | 375.474,00 |
| 14.05.2026 | 9,67 | 9,86 | 9,50 | 9,73 | 0,52% | 367.107,00 |
| 13.05.2026 | 9,96 | 9,96 | 9,56 | 9,68 | -2,81% | 606.357,00 |
| 12.05.2026 | 9,94 | 10,00 | 9,82 | 9,96 | 0,61% | 601.552,00 |
| 11.05.2026 | 9,52 | 9,96 | 9,40 | 9,90 | 6,11% | 513.457,00 |
| 08.05.2026 | 9,23 | 9,37 | 9,09 | 9,33 | 1,97% | 490.920,00 |
| 07.05.2026 | 9,19 | 9,25 | 8,90 | 9,15 | -2,76% | 744.664,00 |
| 06.05.2026 | 9,42 | 9,70 | 9,34 | 9,41 | -4,18% | 846.355,00 |
| 05.05.2026 | 9,70 | 9,88 | 9,63 | 9,82 | 0,92% | 605.976,00 |
| 04.05.2026 | 9,56 | 9,80 | 9,45 | 9,73 | 2,64% | 421.964,00 |
| 01.05.2026 | 9,51 | 9,63 | 9,41 | 9,48 | -2,07% | 424.980,00 |
| 30.04.2026 | 9,43 | 9,78 | 9,35 | 9,68 | 1,79% | 503.931,00 |
| 29.04.2026 | 9,43 | 9,53 | 9,25 | 9,51 | 2,81% | 395.483,00 |
| 28.04.2026 | 9,50 | 9,60 | 9,25 | 9,25 | 0,11% | 544.287,00 |
| 27.04.2026 | 9,23 | 9,40 | 9,01 | 9,24 | 2,10% | 582.283,00 |
| 24.04.2026 | 9,12 | 9,32 | 9,03 | 9,05 | -0,66% | 454.441,00 |
| 23.04.2026 | 9,11 | 9,24 | 9,02 | 9,11 | -1,30% | 443.370,00 |
| 22.04.2026 | 9,13 | 9,42 | 9,13 | 9,23 | 1,32% | 402.086,00 |
| 21.04.2026 | 8,87 | 9,14 | 8,82 | 9,11 | 3,41% | 431.666,00 |
| 20.04.2026 | 8,87 | 9,00 | 8,76 | 8,81 | -0,11% | 934.712,00 |
| 17.04.2026 | 8,88 | 8,98 | 8,60 | 8,82 | -5,77% | 1.235.781,00 |
| 16.04.2026 | 9,10 | 9,39 | 9,08 | 9,36 | 2,41% | 736.480,00 |
| 15.04.2026 | 9,74 | 9,81 | 9,12 | 9,14 | -7,77% | 1.038.376,00 |
| 14.04.2026 | 9,87 | 10,22 | 9,73 | 9,91 | -0,40% | 2.786.476,00 |
| 13.04.2026 | 9,59 | 10,07 | 9,57 | 9,95 | 5,85% | 1.829.245,00 |
| 10.04.2026 | 8,11 | 9,51 | 8,11 | 9,40 | 15,34% | 3.072.428,00 |
| 09.04.2026 | 8,38 | 8,52 | 8,10 | 8,15 | -3,09% | 893.764,00 |
| 08.04.2026 | 8,10 | 8,42 | 8,01 | 8,41 | -1,75% | 1.129.858,00 |
| 07.04.2026 | 8,86 | 8,99 | 8,51 | 8,56 | -2,84% | 493.448,00 |
| 06.04.2026 | 8,75 | 8,91 | 8,62 | 8,81 | -0,45% | 709.387,00 |
| 02.04.2026 | 9,23 | 9,35 | 8,78 | 8,85 | 1,37% | 813.390,00 |
| 01.04.2026 | 9,27 | 9,40 | 8,70 | 8,73 | -8,11% | 1.368.312,00 |
| 31.03.2026 | 9,70 | 9,98 | 9,31 | 9,50 | -2,16% | 1.258.147,00 |
| 30.03.2026 | 9,77 | 9,97 | 9,62 | 9,71 | 0,94% | 674.563,00 |
| 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 |