3,380$
-0,88%
Echtzeit-Aktienkurs Dawson Geophysical Company
Bid:
Ask:
Aktienkurse zur Dawson Geophysical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,47 | 3,47 | 3,38 | 3,38 | -1,17% | 75,00 |
| 08.09.2026 | 3,65 | 3,80 | 3,42 | 3,42 | -6,30% | 110.719,00 |
| 04.09.2026 | 3,63 | 3,72 | 3,50 | 3,65 | 0,55% | 39.422,00 |
| 03.09.2026 | 3,36 | 3,66 | 3,30 | 3,63 | 9,34% | 91.085,00 |
| 02.09.2026 | 3,38 | 3,53 | 3,14 | 3,32 | -4,32% | 290.572,00 |
| 01.09.2026 | 3,37 | 3,47 | 3,22 | 3,47 | 2,97% | 77.829,00 |
| 31.08.2026 | 3,38 | 3,46 | 3,25 | 3,37 | 0,90% | 90.555,00 |
| 28.08.2026 | 3,25 | 3,40 | 3,25 | 3,34 | 2,45% | 57.865,00 |
| 27.08.2026 | 3,31 | 3,40 | 3,22 | 3,26 | -0,91% | 33.403,00 |
| 26.08.2026 | 3,44 | 3,44 | 3,15 | 3,29 | -0,60% | 124.542,00 |
| 25.08.2026 | 3,25 | 3,67 | 3,25 | 3,31 | -5,16% | 220.124,00 |
| 24.08.2026 | 3,33 | 3,50 | 3,14 | 3,49 | 2,35% | 226.645,00 |
| 21.08.2026 | 3,01 | 3,48 | 3,01 | 3,41 | 13,67% | 250.482,00 |
| 20.08.2026 | 2,78 | 3,04 | 2,62 | 3,00 | 4,53% | 502.573,00 |
| 19.08.2026 | 2,73 | 2,87 | 2,54 | 2,87 | 6,30% | 235.778,00 |
| 18.08.2026 | 2,85 | 2,89 | 2,69 | 2,70 | -5,59% | 162.352,00 |
| 17.08.2026 | 3,15 | 3,23 | 2,70 | 2,86 | -10,49% | 552.623,00 |
| 14.08.2026 | 4,38 | 4,38 | 3,10 | 3,20 | -29,93% | 520.874,00 |
| 13.08.2026 | 4,40 | 4,59 | 4,31 | 4,56 | 4,11% | 55.914,00 |
| 12.08.2026 | 4,44 | 4,61 | 4,26 | 4,38 | -1,57% | 96.460,00 |
| 11.08.2026 | 4,22 | 4,62 | 4,15 | 4,45 | 5,20% | 123.467,00 |
| 10.08.2026 | 4,40 | 4,51 | 4,20 | 4,23 | -2,76% | 115.177,00 |
| 07.08.2026 | 4,71 | 4,85 | 4,33 | 4,35 | -8,42% | 76.735,00 |
| 06.08.2026 | 4,43 | 4,98 | 4,40 | 4,75 | 7,22% | 153.678,00 |
| 05.08.2026 | 4,84 | 4,85 | 4,41 | 4,43 | -7,32% | 62.865,00 |
| 04.08.2026 | 4,62 | 4,84 | 4,62 | 4,78 | 2,58% | 42.563,00 |
| 03.08.2026 | 4,60 | 4,79 | 4,51 | 4,66 | 0,00% | 79.515,00 |
| 31.07.2026 | 4,79 | 4,96 | 4,59 | 4,66 | 1,08% | 71.852,00 |
| 30.07.2026 | 4,21 | 4,66 | 4,21 | 4,61 | 9,76% | 48.595,00 |
| 29.07.2026 | 4,52 | 4,66 | 4,10 | 4,20 | -5,19% | 91.451,00 |
| 28.07.2026 | 4,81 | 4,81 | 4,00 | 4,43 | -9,03% | 386.507,00 |
| 27.07.2026 | 4,86 | 5,35 | 4,73 | 4,87 | -2,21% | 104.659,00 |
| 24.07.2026 | 4,73 | 5,04 | 4,73 | 4,98 | 4,84% | 93.728,00 |
| 23.07.2026 | 4,97 | 5,05 | 4,69 | 4,75 | -2,66% | 134.498,00 |
| 22.07.2026 | 4,65 | 5,24 | 4,65 | 4,88 | 3,83% | 325.893,00 |
| 21.07.2026 | 4,47 | 4,84 | 4,33 | 4,70 | 6,82% | 190.461,00 |
| 20.07.2026 | 4,44 | 4,59 | 4,27 | 4,40 | -1,79% | 121.245,00 |
| 17.07.2026 | 4,25 | 4,57 | 4,16 | 4,48 | 3,46% | 125.039,00 |
| 16.07.2026 | 4,60 | 4,60 | 4,07 | 4,33 | -5,25% | 212.536,00 |
| 15.07.2026 | 4,18 | 4,71 | 4,15 | 4,57 | 8,55% | 379.348,00 |
| 14.07.2026 | 4,59 | 4,59 | 3,81 | 4,21 | -4,75% | 777.228,00 |
| 13.07.2026 | 7,45 | 7,45 | 4,34 | 4,42 | -41,61% | 1.355.507,00 |
| 10.07.2026 | 7,29 | 7,85 | 7,28 | 7,57 | 6,17% | 639.656,00 |
| 09.07.2026 | 6,80 | 7,60 | 6,50 | 7,13 | 5,63% | 462.962,00 |
| 08.07.2026 | 6,43 | 6,80 | 6,09 | 6,75 | 6,31% | 220.119,00 |
| 07.07.2026 | 6,44 | 6,62 | 6,22 | 6,35 | -0,01% | 138.459,00 |
| 06.07.2026 | 5,95 | 6,66 | 5,89 | 6,35 | 7,81% | 294.240,00 |
| 02.07.2026 | 5,97 | 6,08 | 5,43 | 5,89 | -1,51% | 149.003,00 |
| 01.07.2026 | 5,75 | 6,25 | 5,68 | 5,98 | 1,01% | 183.201,00 |
| 30.06.2026 | 5,76 | 5,95 | 5,64 | 5,92 | 4,78% | 148.560,00 |
| 29.06.2026 | 5,38 | 5,74 | 5,33 | 5,65 | 6,00% | 254.464,00 |
| 26.06.2026 | 4,83 | 5,33 | 4,79 | 5,33 | 9,22% | 232.602,00 |
| 25.06.2026 | 4,41 | 4,90 | 4,40 | 4,88 | 11,80% | 119.250,00 |
| 24.06.2026 | 4,56 | 4,68 | 4,27 | 4,37 | -4,49% | 47.242,00 |
| 23.06.2026 | 4,35 | 4,71 | 4,35 | 4,57 | 2,47% | 47.781,00 |
| 22.06.2026 | 4,19 | 4,68 | 4,13 | 4,46 | 3,96% | 82.370,00 |
| 18.06.2026 | 4,33 | 4,67 | 4,24 | 4,29 | -9,03% | 59.907,00 |
| 17.06.2026 | 4,49 | 4,80 | 4,46 | 4,72 | 6,70% | 43.367,00 |
| 16.06.2026 | 4,30 | 4,47 | 4,26 | 4,42 | -0,90% | 29.163,00 |
| 15.06.2026 | 4,55 | 4,88 | 4,46 | 4,46 | -3,67% | 88.645,00 |
| 12.06.2026 | 4,60 | 4,74 | 4,50 | 4,63 | -2,53% | 55.621,00 |
| 11.06.2026 | 4,95 | 4,95 | 4,68 | 4,75 | -2,66% | 111.550,00 |
| 10.06.2026 | 4,35 | 4,88 | 4,34 | 4,88 | 14,02% | 144.792,00 |
| 09.06.2026 | 4,22 | 4,35 | 3,96 | 4,28 | 2,39% | 42.270,00 |
| 08.06.2026 | 4,04 | 4,38 | 4,04 | 4,18 | 5,03% | 56.859,00 |
| 05.06.2026 | 4,37 | 4,43 | 3,95 | 3,98 | -9,75% | 34.733,00 |
| 04.06.2026 | 4,38 | 4,51 | 4,28 | 4,41 | -1,78% | 71.565,00 |
| 03.06.2026 | 4,12 | 4,59 | 4,12 | 4,49 | 7,67% | 76.285,00 |
| 02.06.2026 | 3,98 | 4,25 | 3,81 | 4,17 | 3,99% | 59.025,00 |
| 01.06.2026 | 3,96 | 4,35 | 3,88 | 4,01 | 3,08% | 184.763,00 |
| 29.05.2026 | 3,77 | 3,92 | 3,63 | 3,89 | 3,18% | 35.732,00 |
| 28.05.2026 | 3,85 | 3,97 | 3,55 | 3,77 | -1,31% | 105.622,00 |
| 27.05.2026 | 4,12 | 4,12 | 3,79 | 3,82 | -6,60% | 55.274,00 |
| 26.05.2026 | 4,13 | 4,15 | 3,93 | 4,09 | -0,97% | 98.143,00 |
| 22.05.2026 | 4,20 | 4,20 | 3,95 | 4,13 | -0,72% | 52.688,00 |
| 21.05.2026 | 4,25 | 4,25 | 3,92 | 4,16 | -1,65% | 97.483,00 |
| 20.05.2026 | 4,37 | 4,46 | 4,13 | 4,23 | -1,51% | 85.809,00 |
| 19.05.2026 | 4,49 | 4,50 | 3,80 | 4,30 | -3,91% | 198.827,00 |
| 18.05.2026 | 3,91 | 4,61 | 3,91 | 4,47 | 14,32% | 246.404,00 |
| 15.05.2026 | 4,49 | 4,90 | 3,80 | 3,91 | 1,30% | 562.679,00 |
| 14.05.2026 | 3,47 | 3,97 | 3,39 | 3,86 | 11,88% | 150.369,00 |
| 13.05.2026 | 3,46 | 3,53 | 3,36 | 3,45 | -0,86% | 19.315,00 |
| 12.05.2026 | 3,49 | 3,58 | 3,33 | 3,48 | 1,90% | 14.624,00 |
| 11.05.2026 | 3,23 | 3,62 | 3,19 | 3,42 | 8,76% | 64.911,00 |
| 08.05.2026 | 3,39 | 3,46 | 3,14 | 3,14 | -5,99% | 48.591,00 |
| 07.05.2026 | 3,45 | 3,46 | 3,22 | 3,34 | -4,02% | 100.766,00 |
| 06.05.2026 | 3,66 | 3,66 | 3,44 | 3,48 | -5,18% | 68.907,00 |
| 05.05.2026 | 3,66 | 3,83 | 3,65 | 3,67 | 1,10% | 58.248,00 |
| 04.05.2026 | 3,45 | 3,75 | 3,33 | 3,63 | 5,52% | 148.340,00 |
| 01.05.2026 | 3,25 | 3,45 | 3,20 | 3,44 | 3,93% | 59.776,00 |
| 30.04.2026 | 3,36 | 3,36 | 3,10 | 3,31 | -1,49% | 67.486,00 |
| 29.04.2026 | 3,57 | 3,57 | 3,26 | 3,36 | -5,88% | 92.784,00 |
| 28.04.2026 | 3,83 | 3,83 | 3,43 | 3,57 | -1,11% | 109.482,00 |
| 27.04.2026 | 3,30 | 3,87 | 3,29 | 3,61 | 11,42% | 363.102,00 |
| 24.04.2026 | 2,92 | 3,30 | 2,88 | 3,24 | 9,83% | 97.859,00 |
| 23.04.2026 | 2,67 | 2,95 | 2,63 | 2,95 | 13,03% | 63.534,00 |
| 22.04.2026 | 2,60 | 2,67 | 2,58 | 2,61 | 1,16% | 25.372,00 |
| 21.04.2026 | 2,62 | 2,67 | 2,58 | 2,58 | 0,00% | 39.381,00 |
| 20.04.2026 | 2,54 | 2,67 | 2,52 | 2,58 | 0,00% | 56.238,00 |
| 17.04.2026 | 2,74 | 2,83 | 2,58 | 2,58 | -8,19% | 81.714,00 |