2,100$
-0,94%
Echtzeit-Aktienkurs Dawson Geophysical Company
Bid:
Ask:
Aktienkurse zur Dawson Geophysical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,12 | 2,28 | 2,10 | 2,14 | 0,94% | 76.308,00 |
| 19.10.2026 | 2,21 | 2,25 | 2,07 | 2,12 | -4,93% | 106.695,00 |
| 16.10.2026 | 2,23 | 2,26 | 2,19 | 2,23 | -0,45% | 32.967,00 |
| 15.10.2026 | 2,32 | 2,41 | 2,22 | 2,24 | -3,86% | 77.234,00 |
| 14.10.2026 | 2,44 | 2,65 | 2,31 | 2,33 | -5,67% | 175.745,00 |
| 13.10.2026 | 2,57 | 2,74 | 2,44 | 2,47 | -4,26% | 126.773,00 |
| 12.10.2026 | 2,58 | 2,77 | 2,58 | 2,58 | -0,39% | 132.957,00 |
| 09.10.2026 | 2,58 | 2,68 | 2,46 | 2,59 | 0,00% | 192.478,00 |
| 08.10.2026 | 2,81 | 2,81 | 2,57 | 2,59 | -4,78% | 120.486,00 |
| 07.10.2026 | 2,62 | 2,74 | 2,62 | 2,72 | 2,64% | 34.520,00 |
| 06.10.2026 | 2,84 | 2,95 | 2,63 | 2,65 | -4,68% | 172.555,00 |
| 05.10.2026 | 2,76 | 3,00 | 2,69 | 2,78 | 0,72% | 110.777,00 |
| 02.10.2026 | 2,60 | 2,78 | 2,60 | 2,76 | 6,15% | 73.270,00 |
| 01.10.2026 | 2,79 | 2,79 | 2,55 | 2,60 | -7,47% | 253.583,00 |
| 30.09.2026 | 2,93 | 2,93 | 2,76 | 2,81 | -2,43% | 54.233,00 |
| 29.09.2026 | 2,95 | 2,99 | 2,80 | 2,88 | -0,69% | 62.991,00 |
| 28.09.2026 | 2,88 | 2,95 | 2,83 | 2,90 | 0,35% | 41.250,00 |
| 25.09.2026 | 3,11 | 3,11 | 2,89 | 2,89 | -6,17% | 38.746,00 |
| 24.09.2026 | 3,00 | 3,16 | 2,98 | 3,08 | 3,70% | 41.426,00 |
| 23.09.2026 | 3,06 | 3,07 | 2,91 | 2,97 | -3,57% | 29.286,00 |
| 22.09.2026 | 3,13 | 3,20 | 3,08 | 3,08 | -1,56% | 40.651,00 |
| 21.09.2026 | 3,17 | 3,24 | 3,00 | 3,13 | -3,73% | 68.265,00 |
| 18.09.2026 | 3,25 | 3,35 | 3,14 | 3,25 | -0,77% | 76.020,00 |
| 17.09.2026 | 3,24 | 3,36 | 3,22 | 3,28 | 2,67% | 26.340,00 |
| 16.09.2026 | 3,13 | 3,25 | 3,08 | 3,19 | 2,24% | 40.788,00 |
| 15.09.2026 | 3,19 | 3,24 | 2,99 | 3,12 | -3,11% | 103.601,00 |
| 14.09.2026 | 3,36 | 3,43 | 3,22 | 3,22 | -4,17% | 88.343,00 |
| 11.09.2026 | 3,41 | 3,50 | 3,36 | 3,36 | -1,44% | 28.103,00 |
| 10.09.2026 | 3,39 | 3,52 | 3,35 | 3,41 | -0,32% | 26.259,00 |
| 09.09.2026 | 3,50 | 3,57 | 3,38 | 3,42 | 0,00% | 55.325,00 |
| 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 |