1,820$
-1,62%
Echtzeit-Aktienkurs Dawson Geophysical Company
Bid:
Ask:
Aktienkurse zur Dawson Geophysical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 1,86 | 1,87 | 1,78 | 1,83 | -1,08% | 29.239,00 |
| 25.09.2025 | 2,02 | 2,02 | 1,83 | 1,85 | -8,42% | 77.011,00 |
| 24.09.2025 | 1,83 | 2,08 | 1,83 | 2,02 | 10,38% | 157.531,00 |
| 23.09.2025 | 1,79 | 1,84 | 1,77 | 1,83 | 3,39% | 143.664,00 |
| 22.09.2025 | 1,75 | 1,80 | 1,71 | 1,77 | 2,91% | 80.371,00 |
| 19.09.2025 | 1,66 | 1,73 | 1,61 | 1,72 | 4,88% | 85.056,00 |
| 18.09.2025 | 1,61 | 1,66 | 1,59 | 1,64 | 1,86% | 47.244,00 |
| 17.09.2025 | 1,55 | 1,68 | 1,55 | 1,61 | 1,26% | 69.167,00 |
| 16.09.2025 | 1,59 | 1,62 | 1,58 | 1,59 | 0,00% | 14.714,00 |
| 15.09.2025 | 1,53 | 1,66 | 1,52 | 1,59 | 0,32% | 25.504,00 |
| 12.09.2025 | 1,65 | 1,66 | 1,58 | 1,59 | -2,76% | 22.322,00 |
| 11.09.2025 | 1,55 | 1,69 | 1,55 | 1,63 | 0,31% | 39.237,00 |
| 10.09.2025 | 1,60 | 1,64 | 1,57 | 1,63 | 4,17% | 69.401,00 |
| 09.09.2025 | 1,55 | 1,61 | 1,55 | 1,56 | -1,89% | 30.471,00 |
| 08.09.2025 | 1,66 | 1,66 | 1,59 | 1,59 | -1,33% | 34.962,00 |
| 05.09.2025 | 1,60 | 1,63 | 1,58 | 1,61 | 0,71% | 33.555,00 |
| 04.09.2025 | 1,61 | 1,66 | 1,59 | 1,60 | -1,23% | 30.047,00 |
| 03.09.2025 | 1,60 | 1,70 | 1,60 | 1,62 | -0,31% | 134.734,00 |
| 02.09.2025 | 1,60 | 1,63 | 1,60 | 1,63 | -0,31% | 47.763,00 |
| 29.08.2025 | 1,60 | 1,65 | 1,60 | 1,63 | 0,62% | 19.445,00 |
| 28.08.2025 | 1,66 | 1,66 | 1,59 | 1,62 | -3,57% | 26.994,00 |
| 27.08.2025 | 1,50 | 1,69 | 1,50 | 1,68 | 10,53% | 90.569,00 |
| 26.08.2025 | 1,51 | 1,63 | 1,47 | 1,52 | 0,00% | 52.778,00 |
| 25.08.2025 | 1,46 | 1,53 | 1,46 | 1,52 | -0,65% | 54.309,00 |
| 22.08.2025 | 1,47 | 1,53 | 1,45 | 1,53 | 5,52% | 44.233,00 |
| 21.08.2025 | 1,48 | 1,48 | 1,40 | 1,45 | -1,02% | 40.487,00 |
| 20.08.2025 | 1,40 | 1,48 | 1,38 | 1,47 | 7,72% | 127.140,00 |
| 19.08.2025 | 1,44 | 1,50 | 1,36 | 1,36 | -3,89% | 106.299,00 |
| 18.08.2025 | 1,30 | 1,42 | 1,30 | 1,42 | 9,69% | 101.261,00 |
| 15.08.2025 | 1,30 | 1,31 | 1,27 | 1,29 | -0,77% | 70.468,00 |
| 14.08.2025 | 1,32 | 1,35 | 1,30 | 1,30 | -4,41% | 108.989,00 |
| 13.08.2025 | 1,37 | 1,39 | 1,34 | 1,36 | 0,00% | 72.744,00 |
| 12.08.2025 | 1,38 | 1,41 | 1,33 | 1,36 | 0,74% | 43.568,00 |
| 11.08.2025 | 1,34 | 1,38 | 1,34 | 1,35 | -0,74% | 83.476,00 |
| 08.08.2025 | 1,35 | 1,39 | 1,34 | 1,36 | 0,00% | 30.449,00 |
| 07.08.2025 | 1,37 | 1,39 | 1,35 | 1,36 | 0,00% | 24.793,00 |
| 06.08.2025 | 1,39 | 1,42 | 1,36 | 1,36 | -2,86% | 28.593,00 |
| 05.08.2025 | 1,44 | 1,44 | 1,38 | 1,40 | -0,71% | 48.667,00 |
| 04.08.2025 | 1,44 | 1,46 | 1,40 | 1,41 | -2,08% | 54.637,00 |
| 01.08.2025 | 1,42 | 1,44 | 1,40 | 1,44 | -1,14% | 49.986,00 |
| 31.07.2025 | 1,44 | 1,47 | 1,44 | 1,46 | -1,58% | 36.519,00 |
| 30.07.2025 | 1,61 | 1,61 | 1,47 | 1,48 | -6,33% | 258.114,00 |
| 29.07.2025 | 1,51 | 1,60 | 1,47 | 1,58 | 6,04% | 155.140,00 |
| 28.07.2025 | 1,45 | 1,53 | 1,44 | 1,49 | 5,67% | 106.295,00 |
| 25.07.2025 | 1,47 | 1,48 | 1,41 | 1,41 | -4,08% | 48.851,00 |
| 24.07.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -2,00% | 32.786,00 |
| 23.07.2025 | 1,48 | 1,52 | 1,48 | 1,50 | 0,67% | 21.796,00 |
| 22.07.2025 | 1,47 | 1,53 | 1,47 | 1,49 | 2,76% | 66.459,00 |
| 21.07.2025 | 1,50 | 1,53 | 1,44 | 1,45 | -3,97% | 75.631,00 |
| 18.07.2025 | 1,70 | 1,74 | 1,49 | 1,51 | -13,22% | 225.445,00 |
| 17.07.2025 | 1,43 | 1,74 | 1,37 | 1,74 | 22,54% | 547.145,00 |
| 16.07.2025 | 1,36 | 1,45 | 1,32 | 1,42 | 5,97% | 166.251,00 |
| 15.07.2025 | 1,34 | 1,36 | 1,30 | 1,34 | 0,75% | 63.396,00 |
| 14.07.2025 | 1,37 | 1,39 | 1,32 | 1,33 | -2,92% | 85.741,00 |
| 11.07.2025 | 1,43 | 1,47 | 1,33 | 1,37 | -4,20% | 212.804,00 |
| 10.07.2025 | 1,33 | 1,58 | 1,33 | 1,43 | 9,16% | 525.384,00 |
| 09.07.2025 | 1,35 | 1,38 | 1,31 | 1,31 | -0,76% | 91.169,00 |
| 08.07.2025 | 1,39 | 1,39 | 1,32 | 1,32 | -0,75% | 165.321,00 |
| 07.07.2025 | 1,42 | 1,44 | 1,33 | 1,33 | -5,00% | 104.847,00 |
| 03.07.2025 | 1,46 | 1,50 | 1,40 | 1,40 | -2,10% | 107.513,00 |
| 02.07.2025 | 1,41 | 1,51 | 1,36 | 1,43 | 1,42% | 173.473,00 |
| 01.07.2025 | 1,44 | 1,45 | 1,39 | 1,41 | -3,42% | 116.558,00 |
| 30.06.2025 | 1,50 | 1,59 | 1,46 | 1,46 | -6,41% | 182.430,00 |
| 27.06.2025 | 1,65 | 1,69 | 1,55 | 1,56 | -11,86% | 777.382,00 |
| 26.06.2025 | 1,77 | 2,02 | 1,75 | 1,77 | 4,12% | 756.049,00 |
| 25.06.2025 | 1,77 | 1,78 | 1,70 | 1,70 | -2,86% | 267.609,00 |
| 24.06.2025 | 1,88 | 1,94 | 1,72 | 1,75 | -5,41% | 506.995,00 |
| 23.06.2025 | 2,15 | 2,31 | 1,85 | 1,85 | -10,19% | 1.251.954,00 |
| 20.06.2025 | 1,95 | 2,35 | 1,90 | 2,06 | 13,81% | 2.053.738,00 |
| 18.06.2025 | 2,32 | 2,32 | 1,80 | 1,81 | -21,30% | 3.695.457,00 |
| 17.06.2025 | 2,41 | 2,64 | 2,15 | 2,30 | -20,69% | 2.842.754,00 |
| 16.06.2025 | 5,50 | 5,54 | 2,41 | 2,90 | 111,68% | 51.383.169,00 |
| 13.06.2025 | 1,30 | 1,39 | 1,30 | 1,37 | 0,00% | 46.407,00 |
| 12.06.2025 | 1,26 | 1,37 | 1,26 | 1,37 | 3,79% | 1.927,00 |
| 11.06.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -2,22% | 1.479,00 |
| 09.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 8,87% | 701,00 |
| 06.06.2025 | 1,29 | 1,29 | 1,24 | 1,24 | 0,81% | 3.049,00 |
| 05.06.2025 | 1,25 | 1,31 | 1,23 | 1,23 | -4,00% | 2.212,00 |
| 04.06.2025 | 1,28 | 1,31 | 1,25 | 1,28 | -2,18% | 1.233,00 |
| 03.06.2025 | 1,30 | 1,31 | 1,18 | 1,31 | 0,75% | 1.147,00 |
| 02.06.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -2,26% | 2.392,00 |
| 30.05.2025 | 1,36 | 1,36 | 1,33 | 1,33 | 2,31% | 544,00 |
| 29.05.2025 | 1,35 | 1,35 | 1,29 | 1,30 | -0,93% | 2.240,00 |
| 28.05.2025 | 1,36 | 1,36 | 1,31 | 1,31 | -3,51% | 2.121,00 |
| 27.05.2025 | 1,27 | 1,36 | 1,27 | 1,36 | 4,62% | 15.470,00 |
| 23.05.2025 | 1,25 | 1,36 | 1,25 | 1,30 | 3,17% | 4.791,00 |
| 22.05.2025 | 1,26 | 1,36 | 1,26 | 1,26 | -6,78% | 2.045,00 |
| 21.05.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -0,11% | 914,00 |
| 20.05.2025 | 1,30 | 1,38 | 1,27 | 1,35 | 6,30% | 17.799,00 |
| 19.05.2025 | 1,31 | 1,31 | 1,25 | 1,27 | 1,03% | 8.066,00 |
| 16.05.2025 | 1,30 | 1,31 | 1,25 | 1,26 | 0,14% | 10.305,00 |
| 15.05.2025 | 1,17 | 1,27 | 1,17 | 1,26 | 0,66% | 4.095,00 |
| 14.05.2025 | 1,18 | 1,26 | 1,18 | 1,25 | -3,10% | 4.312,00 |
| 13.05.2025 | 1,23 | 1,34 | 1,23 | 1,29 | 9,34% | 2.937,00 |
| 12.05.2025 | 1,25 | 1,25 | 1,18 | 1,18 | -5,62% | 1.106,00 |
| 09.05.2025 | 1,27 | 1,27 | 1,24 | 1,25 | -0,79% | 3.013,00 |
| 08.05.2025 | 1,22 | 1,28 | 1,19 | 1,26 | 11,17% | 1.085,00 |
| 07.05.2025 | 1,28 | 1,28 | 1,08 | 1,13 | -13,48% | 39.308,00 |
| 06.05.2025 | 1,31 | 1,35 | 1,30 | 1,31 | -2,23% | 3.579,00 |
| 05.05.2025 | 1,36 | 1,39 | 1,29 | 1,34 | 4,68% | 15.249,00 |