15,930$
-3,04%
Echtzeit-Aktienkurs Expro Group Holdings NV
Bid:
Ask:
Aktienkurse zur Expro Group Holdings NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 16,18 | 16,31 | 15,87 | 15,92 | -3,10% | 118.874,00 |
| 21.05.2026 | 16,85 | 16,87 | 16,34 | 16,43 | -3,18% | 104.923,00 |
| 20.05.2026 | 16,47 | 17,10 | 16,47 | 16,97 | 3,92% | 153.813,00 |
| 19.05.2026 | 16,86 | 16,86 | 16,17 | 16,33 | -0,91% | 180.307,00 |
| 18.05.2026 | 15,83 | 16,57 | 15,71 | 16,48 | 4,04% | 64.929,00 |
| 15.05.2026 | 15,85 | 16,07 | 15,73 | 15,84 | -1,06% | 105.085,00 |
| 14.05.2026 | 15,73 | 16,12 | 15,64 | 16,01 | 2,23% | 125.514,00 |
| 13.05.2026 | 15,69 | 15,74 | 15,47 | 15,66 | -0,76% | 126.974,00 |
| 12.05.2026 | 16,06 | 16,10 | 15,55 | 15,78 | -0,75% | 132.933,00 |
| 11.05.2026 | 15,65 | 15,96 | 15,64 | 15,90 | 3,52% | 55.488,00 |
| 08.05.2026 | 15,54 | 15,84 | 15,31 | 15,36 | -1,38% | 105.626,00 |
| 07.05.2026 | 16,21 | 16,22 | 15,47 | 15,58 | -3,74% | 238.124,00 |
| 06.05.2026 | 17,36 | 17,50 | 16,04 | 16,18 | -9,25% | 180.495,00 |
| 05.05.2026 | 18,39 | 18,46 | 17,30 | 17,83 | -1,33% | 181.466,00 |
| 04.05.2026 | 18,06 | 18,16 | 17,81 | 18,07 | 0,18% | 66.322,00 |
| 01.05.2026 | 18,05 | 18,28 | 17,70 | 18,04 | -0,94% | 119.166,00 |
| 30.04.2026 | 17,96 | 18,26 | 17,54 | 18,21 | 1,00% | 111.494,00 |
| 29.04.2026 | 18,21 | 18,24 | 17,64 | 18,03 | 0,17% | 151.671,00 |
| 28.04.2026 | 17,80 | 18,18 | 17,80 | 18,00 | 1,01% | 131.959,00 |
| 27.04.2026 | 17,90 | 18,06 | 17,01 | 17,82 | 2,77% | 86.179,00 |
| 24.04.2026 | 17,08 | 17,35 | 16,93 | 17,34 | 1,64% | 8.613,00 |
| 23.04.2026 | 17,16 | 17,65 | 16,98 | 17,06 | -0,81% | 152.625,00 |
| 22.04.2026 | 16,75 | 17,26 | 16,61 | 17,20 | 4,88% | 212.283,00 |
| 21.04.2026 | 15,94 | 16,42 | 15,88 | 16,40 | 3,05% | 153.199,00 |
| 20.04.2026 | 16,04 | 16,32 | 15,81 | 15,92 | -2,03% | 102.063,00 |
| 17.04.2026 | 15,73 | 16,28 | 15,55 | 16,25 | 0,90% | 276.450,00 |
| 16.04.2026 | 16,60 | 16,60 | 15,93 | 16,10 | -0,43% | 236.836,00 |
| 15.04.2026 | 16,00 | 16,60 | 16,00 | 16,17 | -0,68% | 194.923,00 |
| 14.04.2026 | 16,83 | 16,84 | 16,25 | 16,28 | -4,68% | 57.263,00 |
| 13.04.2026 | 16,69 | 17,37 | 16,69 | 17,08 | 2,34% | 57.995,00 |
| 10.04.2026 | 16,56 | 16,82 | 16,56 | 16,69 | -0,06% | 122.596,00 |
| 09.04.2026 | 17,14 | 17,24 | 16,60 | 16,70 | -2,28% | 110.206,00 |
| 08.04.2026 | 16,56 | 17,19 | 16,36 | 17,09 | -0,70% | 113.151,00 |
| 07.04.2026 | 16,39 | 17,25 | 16,39 | 17,21 | 3,27% | 80.886,00 |
| 06.04.2026 | 16,18 | 17,20 | 16,18 | 16,67 | 0,06% | 54.534,00 |
| 02.04.2026 | 16,57 | 16,87 | 16,28 | 16,66 | 2,49% | 84.546,00 |
| 01.04.2026 | 17,23 | 17,25 | 16,25 | 16,25 | -6,66% | 163.532,00 |
| 31.03.2026 | 17,59 | 17,92 | 17,24 | 17,41 | 1,16% | 197.862,00 |
| 30.03.2026 | 18,16 | 18,16 | 17,17 | 17,21 | -4,02% | 131.356,00 |
| 27.03.2026 | 17,88 | 17,98 | 17,37 | 17,93 | 0,67% | 273.856,00 |
| 26.03.2026 | 17,82 | 17,97 | 17,48 | 17,81 | -0,17% | 131.863,00 |
| 25.03.2026 | 18,16 | 18,37 | 17,81 | 17,84 | -3,15% | 102.360,00 |
| 24.03.2026 | 17,33 | 18,47 | 17,33 | 18,42 | 3,28% | 145.500,00 |
| 23.03.2026 | 16,59 | 17,94 | 16,59 | 17,84 | 7,25% | 92.413,00 |
| 20.03.2026 | 16,54 | 17,05 | 16,14 | 16,63 | -0,72% | 129.026,00 |
| 19.03.2026 | 16,36 | 16,97 | 16,08 | 16,75 | 1,45% | 170.253,00 |
| 18.03.2026 | 16,62 | 17,10 | 16,51 | 16,51 | -2,42% | 105.187,00 |
| 17.03.2026 | 16,61 | 17,17 | 16,61 | 16,92 | 2,73% | 76.283,00 |
| 16.03.2026 | 16,05 | 16,57 | 16,05 | 16,47 | 2,11% | 65.817,00 |
| 13.03.2026 | 16,07 | 16,23 | 15,77 | 16,13 | 0,97% | 140.061,00 |
| 12.03.2026 | 16,73 | 16,73 | 15,72 | 15,98 | -5,86% | 167.229,00 |
| 11.03.2026 | 16,93 | 17,30 | 16,70 | 16,97 | -0,61% | 122.326,00 |
| 10.03.2026 | 16,80 | 17,23 | 16,58 | 17,08 | 0,62% | 183.395,00 |
| 09.03.2026 | 16,31 | 16,98 | 16,20 | 16,97 | 1,92% | 218.800,00 |
| 06.03.2026 | 16,65 | 16,91 | 16,29 | 16,65 | -0,95% | 174.661,00 |
| 05.03.2026 | 16,47 | 16,91 | 16,40 | 16,81 | 2,22% | 131.038,00 |
| 04.03.2026 | 16,92 | 17,33 | 16,36 | 16,45 | -2,43% | 204.429,00 |
| 03.03.2026 | 16,81 | 17,16 | 16,52 | 16,86 | -3,39% | 355.225,00 |
| 02.03.2026 | 18,02 | 18,02 | 17,09 | 17,45 | -2,09% | 85.975,00 |
| 27.02.2026 | 17,44 | 18,04 | 17,25 | 17,82 | 2,35% | 352.363,00 |
| 26.02.2026 | 17,03 | 17,56 | 16,69 | 17,41 | 0,81% | 118.199,00 |
| 25.02.2026 | 17,72 | 17,78 | 17,03 | 17,27 | -2,65% | 131.890,00 |
| 24.02.2026 | 18,16 | 18,16 | 17,49 | 17,74 | -2,63% | 156.258,00 |
| 23.02.2026 | 17,81 | 18,65 | 17,41 | 18,22 | 2,42% | 107.347,00 |
| 20.02.2026 | 17,45 | 18,03 | 17,22 | 17,79 | -0,06% | 115.594,00 |
| 19.02.2026 | 15,50 | 18,36 | 15,46 | 17,80 | 6,33% | 700.475,00 |
| 18.02.2026 | 16,34 | 17,09 | 16,34 | 16,74 | 2,57% | 143.159,00 |
| 17.02.2026 | 16,19 | 16,50 | 15,89 | 16,32 | -0,12% | 85.062,00 |
| 13.02.2026 | 16,45 | 16,68 | 16,17 | 16,34 | 1,11% | 118.766,00 |
| 12.02.2026 | 16,84 | 16,91 | 15,75 | 16,16 | -4,15% | 98.847,00 |
| 11.02.2026 | 16,65 | 16,90 | 16,32 | 16,86 | 3,28% | 111.972,00 |
| 10.02.2026 | 16,64 | 16,64 | 16,08 | 16,33 | -1,95% | 94.463,00 |
| 09.02.2026 | 16,83 | 16,89 | 16,57 | 16,65 | -0,06% | 107.273,00 |
| 06.02.2026 | 15,68 | 16,79 | 15,66 | 16,66 | 7,48% | 101.947,00 |
| 05.02.2026 | 15,66 | 15,90 | 15,19 | 15,50 | -3,37% | 488.162,00 |
| 04.02.2026 | 15,75 | 16,32 | 15,65 | 16,04 | -0,77% | 133.775,00 |
| 03.02.2026 | 16,08 | 16,43 | 15,64 | 16,17 | 0,59% | 87.180,00 |
| 02.02.2026 | 15,65 | 16,36 | 15,63 | 16,07 | 0,31% | 83.432,00 |
| 30.01.2026 | 16,13 | 16,34 | 15,59 | 16,02 | -1,23% | 107.328,00 |
| 29.01.2026 | 16,07 | 16,31 | 15,87 | 16,22 | 4,71% | 174.807,00 |
| 28.01.2026 | 16,34 | 16,34 | 15,23 | 15,49 | -3,67% | 206.505,00 |
| 27.01.2026 | 16,10 | 16,32 | 15,91 | 16,08 | 0,88% | 96.367,00 |
| 26.01.2026 | 16,06 | 16,19 | 15,88 | 15,94 | 0,25% | 65.533,00 |
| 23.01.2026 | 16,43 | 16,70 | 15,90 | 15,90 | -1,06% | 103.109,00 |
| 22.01.2026 | 16,10 | 16,10 | 15,78 | 16,07 | -0,19% | 96.341,00 |
| 21.01.2026 | 15,65 | 16,26 | 15,65 | 16,10 | 5,71% | 187.630,00 |
| 20.01.2026 | 15,89 | 16,34 | 15,13 | 15,23 | -6,10% | 167.598,00 |
| 16.01.2026 | 16,37 | 16,50 | 16,22 | 16,22 | -0,12% | 67.337,00 |
| 15.01.2026 | 16,05 | 16,50 | 16,05 | 16,24 | -0,12% | 129.913,00 |
| 14.01.2026 | 15,74 | 16,78 | 15,65 | 16,26 | 6,34% | 301.801,00 |
| 13.01.2026 | 14,65 | 15,46 | 14,65 | 15,29 | 5,89% | 123.540,00 |
| 12.01.2026 | 14,61 | 14,66 | 14,17 | 14,44 | -0,96% | 58.147,00 |
| 09.01.2026 | 14,67 | 14,81 | 14,24 | 14,58 | -0,27% | 117.962,00 |
| 08.01.2026 | 14,27 | 14,68 | 14,03 | 14,62 | 3,98% | 96.927,00 |
| 07.01.2026 | 14,14 | 14,24 | 13,96 | 14,06 | -0,88% | 142.176,00 |
| 06.01.2026 | 14,10 | 14,24 | 14,01 | 14,19 | -0,91% | 107.684,00 |
| 05.01.2026 | 13,62 | 14,94 | 13,62 | 14,32 | 4,95% | 104.749,00 |
| 02.01.2026 | 13,33 | 13,72 | 13,21 | 13,64 | 2,25% | 99.194,00 |
| 31.12.2025 | 13,62 | 13,63 | 13,31 | 13,34 | -1,73% | 67.669,00 |
| 30.12.2025 | 13,59 | 13,71 | 13,52 | 13,58 | 0,18% | 111.238,00 |