3,250$
7,26%
Echtzeit-Aktienkurs Dawson Geophysical Company
Bid:
Ask:
Aktienkurse zur Dawson Geophysical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 3,07 | 3,60 | 3,07 | 3,25 | 5,86% | 388.213,00 |
| 26.03.2026 | 2,73 | 3,19 | 2,62 | 3,07 | 10,43% | 282.148,00 |
| 25.03.2026 | 2,61 | 2,88 | 2,61 | 2,78 | 10,32% | 155.066,00 |
| 24.03.2026 | 2,22 | 2,66 | 2,17 | 2,52 | 15,60% | 201.129,00 |
| 23.03.2026 | 2,40 | 2,40 | 2,06 | 2,18 | -9,54% | 314.070,00 |
| 20.03.2026 | 2,84 | 2,90 | 2,10 | 2,41 | -18,31% | 517.640,00 |
| 19.03.2026 | 4,76 | 4,80 | 2,78 | 2,95 | -39,05% | 929.028,00 |
| 18.03.2026 | 4,91 | 4,92 | 4,69 | 4,84 | -1,22% | 150.329,00 |
| 17.03.2026 | 4,64 | 4,95 | 4,52 | 4,90 | 5,60% | 283.786,00 |
| 16.03.2026 | 4,43 | 4,78 | 4,39 | 4,64 | 4,98% | 263.881,00 |
| 13.03.2026 | 4,27 | 4,42 | 4,07 | 4,42 | 3,03% | 164.240,00 |
| 12.03.2026 | 4,31 | 4,31 | 4,03 | 4,29 | -0,46% | 130.727,00 |
| 11.03.2026 | 4,24 | 4,39 | 4,06 | 4,31 | 2,13% | 215.002,00 |
| 10.03.2026 | 3,84 | 4,52 | 3,83 | 4,22 | 8,21% | 347.622,00 |
| 09.03.2026 | 3,54 | 4,06 | 3,50 | 3,90 | 6,85% | 265.296,00 |
| 06.03.2026 | 3,42 | 3,75 | 3,39 | 3,65 | 4,89% | 153.438,00 |
| 05.03.2026 | 3,66 | 3,80 | 3,36 | 3,48 | -5,43% | 131.688,00 |
| 04.03.2026 | 3,71 | 3,71 | 3,48 | 3,68 | 1,38% | 47.876,00 |
| 03.03.2026 | 3,59 | 3,76 | 3,37 | 3,63 | -0,82% | 126.967,00 |
| 02.03.2026 | 3,38 | 3,70 | 3,25 | 3,66 | 7,02% | 254.530,00 |
| 27.02.2026 | 3,54 | 3,59 | 3,30 | 3,42 | -3,39% | 91.241,00 |
| 26.02.2026 | 3,25 | 3,63 | 3,16 | 3,54 | 8,59% | 119.166,00 |
| 25.02.2026 | 2,95 | 3,45 | 2,84 | 3,26 | 10,51% | 140.275,00 |
| 24.02.2026 | 2,75 | 3,00 | 2,71 | 2,95 | 8,46% | 55.889,00 |
| 23.02.2026 | 2,96 | 2,98 | 2,72 | 2,72 | -8,11% | 89.669,00 |
| 20.02.2026 | 2,86 | 2,98 | 2,85 | 2,96 | 3,86% | 118.005,00 |
| 19.02.2026 | 2,76 | 3,03 | 2,76 | 2,85 | 4,78% | 156.810,00 |
| 18.02.2026 | 2,55 | 2,88 | 2,54 | 2,72 | 7,09% | 112.965,00 |
| 17.02.2026 | 2,49 | 2,60 | 2,42 | 2,54 | 0,79% | 79.131,00 |
| 13.02.2026 | 2,32 | 2,58 | 2,26 | 2,52 | 8,62% | 62.174,00 |
| 12.02.2026 | 2,66 | 2,69 | 2,22 | 2,32 | -11,11% | 104.943,00 |
| 11.02.2026 | 2,39 | 2,70 | 2,38 | 2,61 | 9,21% | 139.062,00 |
| 10.02.2026 | 2,26 | 2,39 | 2,25 | 2,39 | 5,29% | 34.688,00 |
| 09.02.2026 | 2,33 | 2,35 | 2,22 | 2,27 | 0,89% | 62.247,00 |
| 06.02.2026 | 2,18 | 2,34 | 2,17 | 2,25 | 5,14% | 45.813,00 |
| 05.02.2026 | 2,29 | 2,30 | 2,08 | 2,14 | -6,14% | 82.184,00 |
| 04.02.2026 | 2,27 | 2,34 | 2,21 | 2,28 | 0,00% | 49.744,00 |
| 03.02.2026 | 2,24 | 2,32 | 2,19 | 2,28 | 4,11% | 59.728,00 |
| 02.02.2026 | 2,07 | 2,29 | 2,07 | 2,19 | 5,80% | 40.894,00 |
| 30.01.2026 | 2,18 | 2,18 | 2,00 | 2,07 | -5,48% | 71.858,00 |
| 29.01.2026 | 2,30 | 2,33 | 2,18 | 2,19 | -2,67% | 24.520,00 |
| 28.01.2026 | 2,29 | 2,36 | 2,21 | 2,25 | -3,02% | 72.612,00 |
| 27.01.2026 | 2,23 | 2,35 | 2,16 | 2,32 | 4,98% | 37.588,00 |
| 26.01.2026 | 2,30 | 2,34 | 2,19 | 2,21 | -5,56% | 60.817,00 |
| 23.01.2026 | 2,23 | 2,39 | 2,14 | 2,34 | 4,93% | 46.813,00 |
| 22.01.2026 | 2,23 | 2,24 | 2,11 | 2,23 | 5,19% | 54.949,00 |
| 21.01.2026 | 2,21 | 2,34 | 2,05 | 2,12 | -1,40% | 147.052,00 |
| 20.01.2026 | 2,05 | 2,18 | 1,93 | 2,15 | 4,88% | 78.178,00 |
| 16.01.2026 | 1,95 | 2,07 | 1,90 | 2,05 | 6,77% | 44.072,00 |
| 15.01.2026 | 1,90 | 1,97 | 1,83 | 1,92 | 1,05% | 24.905,00 |
| 14.01.2026 | 1,99 | 2,00 | 1,86 | 1,90 | -3,55% | 153.255,00 |
| 13.01.2026 | 1,84 | 2,04 | 1,80 | 1,97 | 10,67% | 186.159,00 |
| 12.01.2026 | 1,84 | 1,84 | 1,76 | 1,78 | 1,14% | 53.141,00 |
| 09.01.2026 | 1,73 | 1,85 | 1,70 | 1,76 | 3,53% | 56.517,00 |
| 08.01.2026 | 1,73 | 1,77 | 1,70 | 1,70 | -1,16% | 23.974,00 |
| 07.01.2026 | 1,67 | 1,76 | 1,66 | 1,72 | 2,38% | 46.399,00 |
| 06.01.2026 | 1,83 | 1,83 | 1,66 | 1,68 | -4,55% | 37.976,00 |
| 05.01.2026 | 1,63 | 1,80 | 1,61 | 1,76 | 8,64% | 83.406,00 |
| 02.01.2026 | 1,59 | 1,65 | 1,55 | 1,62 | 3,85% | 52.621,00 |
| 31.12.2025 | 1,63 | 1,64 | 1,52 | 1,56 | -4,29% | 118.785,00 |
| 30.12.2025 | 1,64 | 1,65 | 1,62 | 1,63 | 1,24% | 29.163,00 |
| 29.12.2025 | 1,70 | 1,70 | 1,61 | 1,61 | -5,29% | 76.657,00 |
| 26.12.2025 | 1,68 | 1,73 | 1,67 | 1,70 | 0,00% | 16.942,00 |
| 24.12.2025 | 1,69 | 1,78 | 1,65 | 1,70 | 1,80% | 17.756,00 |
| 23.12.2025 | 1,71 | 1,79 | 1,67 | 1,67 | -1,76% | 28.672,00 |
| 22.12.2025 | 1,65 | 1,73 | 1,65 | 1,70 | 3,03% | 26.567,00 |
| 19.12.2025 | 1,73 | 1,73 | 1,62 | 1,65 | 1,23% | 22.589,00 |
| 18.12.2025 | 1,59 | 1,69 | 1,59 | 1,63 | 0,62% | 61.270,00 |
| 17.12.2025 | 1,67 | 1,67 | 1,50 | 1,62 | -3,57% | 103.240,00 |
| 16.12.2025 | 1,71 | 1,72 | 1,65 | 1,68 | -1,75% | 18.349,00 |
| 15.12.2025 | 1,76 | 1,78 | 1,69 | 1,71 | -2,84% | 29.127,00 |
| 12.12.2025 | 1,78 | 1,79 | 1,76 | 1,76 | 0,00% | 15.757,00 |
| 11.12.2025 | 1,79 | 1,83 | 1,76 | 1,76 | -3,30% | 36.732,00 |
| 10.12.2025 | 1,82 | 1,87 | 1,78 | 1,82 | 1,11% | 19.287,00 |
| 09.12.2025 | 1,80 | 1,86 | 1,69 | 1,80 | -3,23% | 86.620,00 |
| 08.12.2025 | 1,93 | 1,94 | 1,76 | 1,86 | -5,10% | 104.492,00 |
| 05.12.2025 | 1,96 | 2,05 | 1,96 | 1,96 | -1,01% | 33.690,00 |
| 04.12.2025 | 1,99 | 2,01 | 1,92 | 1,98 | 1,02% | 21.120,00 |
| 03.12.2025 | 1,98 | 2,03 | 1,94 | 1,96 | 3,16% | 11.736,00 |
| 02.12.2025 | 1,96 | 1,96 | 1,90 | 1,90 | -2,06% | 14.491,00 |
| 01.12.2025 | 1,99 | 1,99 | 1,94 | 1,94 | -1,02% | 39.458,00 |
| 28.11.2025 | 2,05 | 2,05 | 1,96 | 1,96 | -1,01% | 50.589,00 |
| 26.11.2025 | 1,97 | 2,00 | 1,91 | 1,98 | 4,21% | 16.323,00 |
| 25.11.2025 | 1,87 | 1,96 | 1,87 | 1,90 | 0,53% | 17.135,00 |
| 24.11.2025 | 1,81 | 1,92 | 1,81 | 1,89 | 3,85% | 27.853,00 |
| 21.11.2025 | 1,81 | 1,85 | 1,78 | 1,82 | -0,55% | 28.144,00 |
| 20.11.2025 | 1,91 | 1,98 | 1,83 | 1,83 | -4,19% | 22.088,00 |
| 19.11.2025 | 1,95 | 2,05 | 1,88 | 1,91 | -2,05% | 33.158,00 |
| 18.11.2025 | 2,05 | 2,07 | 1,94 | 1,95 | -5,80% | 49.457,00 |
| 17.11.2025 | 2,03 | 2,15 | 2,03 | 2,07 | 0,98% | 38.542,00 |
| 14.11.2025 | 2,00 | 2,08 | 2,00 | 2,05 | 1,99% | 17.623,00 |
| 13.11.2025 | 2,01 | 2,17 | 2,00 | 2,01 | -2,43% | 28.647,00 |
| 12.11.2025 | 2,08 | 2,13 | 2,06 | 2,06 | -1,90% | 18.048,00 |
| 11.11.2025 | 2,07 | 2,16 | 2,04 | 2,10 | -0,47% | 20.747,00 |
| 10.11.2025 | 2,02 | 2,16 | 1,95 | 2,11 | 8,21% | 64.071,00 |
| 07.11.2025 | 2,05 | 2,07 | 1,80 | 1,95 | -8,02% | 144.409,00 |
| 06.11.2025 | 2,23 | 2,23 | 2,05 | 2,12 | -1,85% | 70.717,00 |
| 05.11.2025 | 2,00 | 2,16 | 2,00 | 2,16 | 7,46% | 40.924,00 |
| 04.11.2025 | 2,03 | 2,20 | 2,01 | 2,01 | -2,43% | 34.726,00 |
| 03.11.2025 | 1,96 | 2,09 | 1,95 | 2,06 | 4,57% | 52.278,00 |