13,140$
-2,59%
Echtzeit-Aktienkurs Expro Group Holdings NV
Bid:
Ask:
Aktienkurse zur Expro Group Holdings NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,49 | 13,58 | 13,05 | 13,14 | -2,59% | 1.051.403,00 |
| 11.11.2026 | 13,58 | 13,81 | 12,92 | 13,49 | 2,90% | 918.647,00 |
| 10.11.2026 | 12,92 | 13,54 | 12,53 | 13,11 | -0,15% | 1.184.565,00 |
| 09.11.2026 | 13,19 | 13,44 | 12,93 | 13,13 | -0,45% | 1.375.559,00 |
| 06.11.2026 | 13,02 | 13,39 | 12,98 | 13,19 | 2,73% | 1.251.356,00 |
| 05.11.2026 | 13,69 | 13,75 | 12,43 | 12,84 | -7,36% | 2.732.252,00 |
| 04.11.2026 | 13,29 | 14,26 | 13,09 | 13,86 | 3,90% | 2.559.711,00 |
| 03.11.2026 | 14,79 | 15,01 | 12,63 | 13,34 | -15,94% | 2.895.668,00 |
| 02.11.2026 | 17,06 | 17,25 | 15,72 | 15,87 | -8,05% | 1.603.367,00 |
| 30.10.2026 | 17,29 | 17,51 | 16,91 | 17,26 | -0,52% | 620.013,00 |
| 29.10.2026 | 17,64 | 17,73 | 17,14 | 17,35 | -1,48% | 955.581,00 |
| 28.10.2026 | 17,51 | 17,85 | 17,25 | 17,61 | 0,74% | 742.008,00 |
| 27.10.2026 | 16,96 | 17,63 | 16,86 | 17,48 | 2,88% | 640.146,00 |
| 26.10.2026 | 16,85 | 17,25 | 16,61 | 16,99 | 0,35% | 452.309,00 |
| 23.10.2026 | 15,65 | 16,99 | 15,60 | 16,93 | 8,11% | 543.807,00 |
| 22.10.2026 | 16,79 | 16,80 | 15,17 | 15,66 | -6,62% | 758.030,00 |
| 21.10.2026 | 16,40 | 16,90 | 16,22 | 16,77 | 2,51% | 905.405,00 |
| 20.10.2026 | 16,51 | 16,51 | 16,05 | 16,36 | -0,12% | 782.760,00 |
| 19.10.2026 | 16,15 | 16,43 | 15,94 | 16,38 | 1,36% | 707.107,00 |
| 16.10.2026 | 15,75 | 16,44 | 15,69 | 16,16 | 3,00% | 995.029,00 |
| 15.10.2026 | 15,49 | 15,78 | 15,06 | 15,69 | -0,38% | 712.726,00 |
| 14.10.2026 | 16,20 | 16,64 | 15,32 | 15,75 | -4,02% | 1.087.628,00 |
| 13.10.2026 | 16,35 | 16,44 | 16,09 | 16,41 | 1,36% | 666.815,00 |
| 12.10.2026 | 16,26 | 16,58 | 16,08 | 16,19 | 0,12% | 763.834,00 |
| 09.10.2026 | 16,28 | 16,59 | 16,10 | 16,17 | -0,25% | 645.290,00 |
| 08.10.2026 | 15,74 | 16,38 | 15,26 | 16,21 | 4,24% | 914.310,00 |
| 07.10.2026 | 16,51 | 16,51 | 15,30 | 15,55 | -4,19% | 1.460.593,00 |
| 06.10.2026 | 16,80 | 16,90 | 16,17 | 16,23 | -3,22% | 712.316,00 |
| 05.10.2026 | 16,33 | 17,20 | 16,33 | 16,77 | 2,88% | 919.170,00 |
| 02.10.2026 | 16,33 | 16,82 | 16,21 | 16,30 | 0,00% | 803.642,00 |
| 01.10.2026 | 15,77 | 16,45 | 15,37 | 16,30 | 3,36% | 818.696,00 |
| 30.09.2026 | 15,86 | 16,11 | 15,75 | 15,77 | -1,25% | 923.047,00 |
| 29.09.2026 | 16,15 | 16,52 | 15,87 | 15,97 | -2,14% | 936.725,00 |
| 28.09.2026 | 16,49 | 16,59 | 16,01 | 16,32 | -0,06% | 1.078.668,00 |
| 25.09.2026 | 16,58 | 17,20 | 16,33 | 16,33 | -2,33% | 614.512,00 |
| 24.09.2026 | 16,70 | 16,83 | 16,31 | 16,72 | 1,27% | 658.722,00 |
| 23.09.2026 | 16,39 | 16,81 | 16,22 | 16,51 | 0,79% | 433.762,00 |
| 22.09.2026 | 16,30 | 16,74 | 16,07 | 16,38 | -0,18% | 704.351,00 |
| 21.09.2026 | 16,24 | 16,67 | 16,01 | 16,41 | -0,30% | 554.900,00 |
| 18.09.2026 | 16,34 | 16,53 | 16,04 | 16,46 | 0,37% | 1.623.149,00 |
| 17.09.2026 | 16,59 | 16,61 | 16,34 | 16,40 | -0,24% | 794.626,00 |
| 16.09.2026 | 17,38 | 17,39 | 16,01 | 16,44 | -5,68% | 1.084.431,00 |
| 15.09.2026 | 17,27 | 17,53 | 17,06 | 17,43 | 1,34% | 1.095.645,00 |
| 14.09.2026 | 17,52 | 17,58 | 16,96 | 17,20 | -2,16% | 759.385,00 |
| 11.09.2026 | 17,87 | 17,87 | 17,39 | 17,58 | 0,06% | 487.008,00 |
| 10.09.2026 | 18,24 | 18,24 | 17,37 | 17,57 | -3,41% | 694.264,00 |
| 09.09.2026 | 18,62 | 18,62 | 17,99 | 18,19 | 0,50% | 742.466,00 |
| 08.09.2026 | 18,26 | 18,36 | 17,89 | 18,10 | 0,78% | 811.828,00 |
| 04.09.2026 | 17,69 | 17,99 | 17,37 | 17,96 | 0,34% | 556.150,00 |
| 03.09.2026 | 18,55 | 18,72 | 17,85 | 17,90 | -2,98% | 776.637,00 |
| 02.09.2026 | 17,38 | 18,62 | 16,94 | 18,45 | 4,71% | 1.322.128,00 |
| 01.09.2026 | 18,08 | 18,13 | 17,56 | 17,62 | -2,76% | 699.298,00 |
| 31.08.2026 | 18,05 | 18,83 | 17,90 | 18,12 | 2,90% | 818.618,00 |
| 28.08.2026 | 17,94 | 18,07 | 17,49 | 17,61 | -2,55% | 828.149,00 |
| 27.08.2026 | 17,44 | 18,22 | 17,25 | 18,07 | 2,96% | 953.695,00 |
| 26.08.2026 | 17,56 | 17,63 | 17,12 | 17,55 | -0,40% | 809.675,00 |
| 25.08.2026 | 17,86 | 17,99 | 17,60 | 17,62 | -1,62% | 674.846,00 |
| 24.08.2026 | 18,01 | 18,02 | 17,59 | 17,91 | -1,70% | 452.337,00 |
| 21.08.2026 | 18,37 | 18,89 | 18,12 | 18,22 | -1,03% | 966.106,00 |
| 20.08.2026 | 19,20 | 19,23 | 18,27 | 18,41 | -2,90% | 858.140,00 |
| 19.08.2026 | 18,70 | 19,14 | 18,39 | 18,96 | 3,21% | 879.439,00 |
| 18.08.2026 | 18,57 | 18,77 | 18,19 | 18,37 | -1,08% | 769.059,00 |
| 17.08.2026 | 18,82 | 18,88 | 18,42 | 18,57 | -0,75% | 759.466,00 |
| 14.08.2026 | 18,59 | 19,05 | 18,32 | 18,71 | 0,32% | 916.416,00 |
| 13.08.2026 | 18,33 | 18,74 | 18,11 | 18,65 | 1,30% | 801.313,00 |
| 12.08.2026 | 18,27 | 18,53 | 18,13 | 18,41 | 0,82% | 781.879,00 |
| 11.08.2026 | 17,99 | 18,38 | 17,91 | 18,26 | 2,30% | 873.538,00 |
| 10.08.2026 | 17,14 | 17,85 | 17,14 | 17,85 | 14,64% | 907.357,00 |
| 13.07.2026 | 16,05 | 16,05 | 15,49 | 15,57 | 0,71% | 75.353,00 |
| 10.07.2026 | 14,94 | 15,47 | 14,85 | 15,46 | 4,27% | 214.233,00 |
| 09.07.2026 | 14,73 | 14,86 | 14,46 | 14,83 | 0,39% | 164.773,00 |
| 08.07.2026 | 14,58 | 14,80 | 14,46 | 14,77 | 2,93% | 86.099,00 |
| 07.07.2026 | 14,19 | 14,53 | 14,13 | 14,35 | 2,28% | 118.388,00 |
| 06.07.2026 | 14,57 | 14,85 | 14,02 | 14,03 | -2,16% | 111.352,00 |
| 02.07.2026 | 14,48 | 14,70 | 14,14 | 14,34 | 0,99% | 164.751,00 |
| 01.07.2026 | 14,66 | 14,66 | 14,02 | 14,20 | -4,05% | 180.436,00 |
| 30.06.2026 | 14,38 | 14,84 | 14,34 | 14,80 | 4,01% | 132.534,00 |
| 29.06.2026 | 14,42 | 14,46 | 14,17 | 14,23 | -0,49% | 102.193,00 |
| 26.06.2026 | 13,81 | 14,30 | 13,81 | 14,30 | 2,25% | 243.727,00 |
| 25.06.2026 | 13,18 | 13,99 | 13,14 | 13,99 | 6,59% | 241.147,00 |
| 24.06.2026 | 13,01 | 13,18 | 12,74 | 13,12 | -2,16% | 207.398,00 |
| 23.06.2026 | 13,69 | 13,87 | 13,38 | 13,41 | -3,28% | 102.402,00 |
| 22.06.2026 | 13,82 | 13,87 | 13,51 | 13,87 | 0,18% | 76.748,00 |
| 18.06.2026 | 14,49 | 14,53 | 13,68 | 13,84 | -3,89% | 211.221,00 |
| 17.06.2026 | 15,40 | 15,40 | 14,32 | 14,40 | -6,74% | 170.753,00 |
| 16.06.2026 | 15,54 | 15,57 | 15,30 | 15,44 | -1,47% | 137.418,00 |
| 15.06.2026 | 16,05 | 16,20 | 15,66 | 15,67 | -4,80% | 57.543,00 |
| 12.06.2026 | 16,44 | 16,73 | 16,36 | 16,46 | 0,49% | 98.767,00 |
| 11.06.2026 | 16,36 | 16,57 | 16,14 | 16,38 | -0,27% | 149.993,00 |
| 10.06.2026 | 16,60 | 17,07 | 16,40 | 16,43 | 1,01% | 166.929,00 |
| 09.06.2026 | 16,93 | 17,15 | 15,80 | 16,26 | -4,18% | 230.425,00 |
| 08.06.2026 | 15,83 | 17,17 | 15,83 | 16,97 | 10,55% | 132.762,00 |
| 05.06.2026 | 16,46 | 16,55 | 15,21 | 15,35 | -7,57% | 155.758,00 |
| 04.06.2026 | 15,59 | 16,66 | 15,59 | 16,61 | 8,68% | 178.094,00 |
| 03.06.2026 | 15,29 | 15,39 | 15,05 | 15,28 | -0,65% | 85.970,00 |
| 02.06.2026 | 15,11 | 15,60 | 15,11 | 15,38 | 1,75% | 74.361,00 |
| 01.06.2026 | 14,82 | 15,22 | 14,82 | 15,12 | 2,34% | 54.098,00 |
| 29.05.2026 | 14,85 | 15,13 | 14,75 | 14,77 | 0,00% | 72.310,00 |
| 28.05.2026 | 15,09 | 15,09 | 14,53 | 14,77 | -1,99% | 107.830,00 |
| 27.05.2026 | 16,20 | 16,20 | 15,01 | 15,07 | -5,28% | 137.715,00 |