6,660$
5,38%
Echtzeit-Aktienkurs Geospace Technologies Corp.
Bid:
Ask:
Aktienkurse zur Geospace Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 6,60 | 6,66 | 6,44 | 6,65 | 5,06% | 48.453,00 |
| 05.06.2025 | 6,40 | 6,42 | 6,13 | 6,33 | -0,94% | 38.801,00 |
| 04.06.2025 | 6,73 | 6,76 | 6,36 | 6,39 | -4,48% | 55.096,00 |
| 03.06.2025 | 6,23 | 6,72 | 6,22 | 6,69 | 6,87% | 88.679,00 |
| 02.06.2025 | 5,88 | 6,27 | 5,86 | 6,26 | 7,56% | 68.893,00 |
| 30.05.2025 | 5,65 | 5,86 | 5,51 | 5,82 | 3,19% | 67.407,00 |
| 29.05.2025 | 5,71 | 5,78 | 5,60 | 5,64 | -0,88% | 39.311,00 |
| 28.05.2025 | 5,88 | 5,88 | 5,69 | 5,69 | -3,23% | 43.740,00 |
| 27.05.2025 | 6,00 | 6,02 | 5,80 | 5,88 | -0,34% | 40.889,00 |
| 23.05.2025 | 5,85 | 6,00 | 5,85 | 5,90 | -0,67% | 34.774,00 |
| 22.05.2025 | 6,03 | 6,05 | 5,81 | 5,94 | -1,16% | 46.512,00 |
| 21.05.2025 | 6,35 | 6,36 | 6,00 | 6,01 | -5,95% | 37.967,00 |
| 20.05.2025 | 6,06 | 6,54 | 5,98 | 6,39 | 5,62% | 71.651,00 |
| 19.05.2025 | 6,19 | 6,28 | 6,02 | 6,05 | -2,10% | 28.390,00 |
| 16.05.2025 | 6,16 | 6,28 | 6,06 | 6,18 | -0,32% | 28.110,00 |
| 15.05.2025 | 6,14 | 6,40 | 6,10 | 6,20 | 0,98% | 32.016,00 |
| 14.05.2025 | 6,09 | 6,22 | 5,99 | 6,14 | -0,49% | 24.855,00 |
| 13.05.2025 | 6,22 | 6,29 | 5,96 | 6,17 | 0,00% | 33.487,00 |
| 12.05.2025 | 6,24 | 6,42 | 5,93 | 6,17 | 2,32% | 78.397,00 |
| 09.05.2025 | 6,57 | 6,97 | 5,65 | 6,03 | -9,46% | 219.890,00 |
| 08.05.2025 | 6,61 | 6,75 | 6,51 | 6,66 | 2,30% | 34.673,00 |
| 07.05.2025 | 6,70 | 6,70 | 6,45 | 6,51 | -1,96% | 37.538,00 |
| 06.05.2025 | 6,88 | 6,88 | 6,47 | 6,64 | 0,15% | 38.481,00 |
| 05.05.2025 | 6,90 | 7,00 | 6,61 | 6,63 | -0,75% | 49.374,00 |
| 02.05.2025 | 6,62 | 6,75 | 6,40 | 6,68 | 1,98% | 20.160,00 |
| 01.05.2025 | 6,40 | 6,66 | 6,33 | 6,55 | 2,50% | 56.053,00 |
| 30.04.2025 | 6,26 | 6,58 | 6,12 | 6,39 | -0,47% | 58.174,00 |
| 29.04.2025 | 6,10 | 6,51 | 6,08 | 6,42 | 4,90% | 38.407,00 |
| 28.04.2025 | 6,25 | 6,43 | 6,00 | 6,12 | -2,39% | 45.295,00 |
| 25.04.2025 | 6,05 | 6,40 | 6,05 | 6,27 | 1,95% | 107.668,00 |
| 24.04.2025 | 6,09 | 6,20 | 6,00 | 6,15 | 2,16% | 40.578,00 |
| 23.04.2025 | 6,23 | 6,29 | 5,93 | 6,02 | -1,15% | 51.642,00 |
| 22.04.2025 | 5,99 | 6,24 | 5,85 | 6,09 | 2,35% | 52.902,00 |
| 21.04.2025 | 6,07 | 6,18 | 5,84 | 5,95 | -3,09% | 49.442,00 |
| 17.04.2025 | 6,11 | 6,37 | 6,02 | 6,14 | 1,32% | 58.394,00 |
| 16.04.2025 | 6,09 | 6,20 | 5,97 | 6,06 | -0,49% | 42.699,00 |
| 15.04.2025 | 6,11 | 6,26 | 5,99 | 6,09 | -0,33% | 60.547,00 |
| 14.04.2025 | 6,31 | 6,35 | 5,94 | 6,11 | -2,24% | 69.161,00 |
| 11.04.2025 | 5,84 | 6,36 | 5,84 | 6,25 | 2,97% | 45.146,00 |
| 10.04.2025 | 6,46 | 6,52 | 5,94 | 6,07 | -7,33% | 49.257,00 |
| 09.04.2025 | 5,87 | 6,82 | 5,77 | 6,55 | 8,99% | 74.029,00 |
| 08.04.2025 | 6,63 | 6,65 | 5,93 | 6,01 | -4,83% | 71.680,00 |
| 07.04.2025 | 6,60 | 6,80 | 6,06 | 6,32 | -2,40% | 58.958,00 |
| 04.04.2025 | 6,66 | 6,77 | 6,21 | 6,47 | -6,37% | 83.749,00 |
| 03.04.2025 | 7,35 | 7,35 | 6,83 | 6,91 | -7,99% | 85.430,00 |
| 02.04.2025 | 7,20 | 7,51 | 7,20 | 7,51 | 3,44% | 51.040,00 |
| 01.04.2025 | 7,20 | 7,45 | 7,10 | 7,26 | 0,55% | 41.508,00 |
| 31.03.2025 | 7,16 | 7,31 | 7,02 | 7,22 | -0,28% | 63.113,00 |
| 28.03.2025 | 7,35 | 7,35 | 7,10 | 7,24 | -2,03% | 43.412,00 |
| 27.03.2025 | 7,55 | 7,63 | 7,30 | 7,39 | -1,34% | 47.463,00 |
| 26.03.2025 | 7,57 | 7,87 | 7,45 | 7,49 | -0,40% | 43.769,00 |
| 25.03.2025 | 7,55 | 7,65 | 7,44 | 7,52 | 0,13% | 39.911,00 |
| 24.03.2025 | 7,51 | 7,58 | 7,37 | 7,51 | 1,21% | 49.558,00 |
| 21.03.2025 | 7,41 | 7,59 | 7,39 | 7,42 | -0,54% | 67.592,00 |
| 20.03.2025 | 7,55 | 7,65 | 7,44 | 7,46 | -0,67% | 30.048,00 |
| 19.03.2025 | 7,34 | 7,58 | 7,20 | 7,51 | 2,04% | 72.056,00 |
| 18.03.2025 | 7,39 | 7,40 | 7,24 | 7,36 | -0,41% | 63.412,00 |
| 17.03.2025 | 7,57 | 7,65 | 7,31 | 7,39 | -2,38% | 68.785,00 |
| 14.03.2025 | 7,47 | 7,63 | 7,25 | 7,57 | 2,85% | 104.976,00 |
| 13.03.2025 | 7,32 | 7,65 | 7,22 | 7,36 | 0,14% | 66.714,00 |
| 12.03.2025 | 7,43 | 7,78 | 7,32 | 7,35 | -0,54% | 34.737,00 |
| 11.03.2025 | 7,33 | 7,50 | 7,20 | 7,39 | 1,93% | 41.217,00 |
| 10.03.2025 | 7,47 | 7,47 | 7,20 | 7,25 | -2,95% | 67.744,00 |
| 07.03.2025 | 7,50 | 7,56 | 7,30 | 7,47 | 0,95% | 55.326,00 |
| 06.03.2025 | 7,33 | 7,50 | 7,29 | 7,40 | 0,00% | 71.249,00 |
| 05.03.2025 | 7,45 | 7,56 | 7,35 | 7,40 | -0,94% | 72.084,00 |
| 04.03.2025 | 7,65 | 7,66 | 7,45 | 7,47 | -3,61% | 117.821,00 |
| 03.03.2025 | 8,15 | 8,19 | 7,70 | 7,75 | -4,08% | 68.425,00 |
| 28.02.2025 | 8,00 | 8,16 | 7,95 | 8,08 | 1,00% | 44.351,00 |
| 27.02.2025 | 8,26 | 8,49 | 8,00 | 8,00 | -3,26% | 45.973,00 |
| 26.02.2025 | 8,29 | 8,37 | 8,00 | 8,27 | -0,24% | 86.981,00 |
| 25.02.2025 | 8,42 | 8,71 | 8,26 | 8,29 | -1,43% | 65.505,00 |
| 24.02.2025 | 8,39 | 8,67 | 8,21 | 8,41 | 0,72% | 96.563,00 |
| 21.02.2025 | 8,78 | 8,83 | 8,35 | 8,35 | -4,02% | 108.939,00 |
| 20.02.2025 | 8,85 | 8,85 | 8,47 | 8,70 | -2,36% | 44.831,00 |
| 19.02.2025 | 9,22 | 9,28 | 8,79 | 8,91 | -3,47% | 54.648,00 |
| 18.02.2025 | 9,11 | 9,68 | 9,11 | 9,23 | 1,21% | 109.919,00 |
| 14.02.2025 | 9,66 | 9,66 | 9,05 | 9,12 | -4,40% | 52.720,00 |
| 13.02.2025 | 8,44 | 9,54 | 8,33 | 9,54 | 15,50% | 115.709,00 |
| 12.02.2025 | 8,34 | 8,39 | 8,03 | 8,26 | -1,55% | 93.167,00 |
| 11.02.2025 | 8,66 | 9,01 | 8,31 | 8,39 | -2,33% | 87.949,00 |
| 10.02.2025 | 8,55 | 8,76 | 8,55 | 8,59 | 0,00% | 101.647,00 |
| 07.02.2025 | 8,74 | 8,87 | 8,42 | 8,59 | -1,60% | 92.055,00 |
| 06.02.2025 | 9,35 | 9,44 | 8,53 | 8,73 | -2,35% | 187.613,00 |
| 05.02.2025 | 9,51 | 9,66 | 8,83 | 8,94 | -5,35% | 73.211,00 |
| 04.02.2025 | 9,02 | 9,45 | 8,80 | 9,45 | 5,89% | 47.439,00 |
| 03.02.2025 | 9,09 | 9,24 | 8,74 | 8,92 | -1,87% | 46.606,00 |
| 31.01.2025 | 9,49 | 9,49 | 9,08 | 9,09 | -2,57% | 39.346,00 |
| 30.01.2025 | 9,38 | 9,64 | 9,17 | 9,33 | -0,11% | 61.361,00 |
| 29.01.2025 | 9,21 | 9,42 | 9,12 | 9,34 | 0,65% | 31.191,00 |
| 28.01.2025 | 9,28 | 9,48 | 9,12 | 9,28 | 0,32% | 34.900,00 |
| 27.01.2025 | 9,70 | 9,75 | 9,14 | 9,25 | -3,65% | 43.930,00 |
| 24.01.2025 | 9,58 | 9,87 | 9,42 | 9,60 | -0,31% | 29.935,00 |
| 23.01.2025 | 9,46 | 9,72 | 9,43 | 9,63 | 1,90% | 43.486,00 |
| 22.01.2025 | 9,85 | 9,85 | 9,42 | 9,45 | -3,96% | 41.292,00 |
| 21.01.2025 | 9,81 | 10,08 | 9,60 | 9,84 | 1,03% | 81.676,00 |
| 17.01.2025 | 9,99 | 10,09 | 9,60 | 9,74 | -1,72% | 30.228,00 |
| 16.01.2025 | 10,25 | 10,25 | 9,89 | 9,91 | -2,27% | 39.148,00 |
| 15.01.2025 | 10,11 | 10,28 | 9,95 | 10,14 | 0,90% | 44.148,00 |
| 14.01.2025 | 10,00 | 10,11 | 9,94 | 10,05 | 1,72% | 30.881,00 |