12,170$
-0,49%
Echtzeit-Aktienkurs Geospace Technologies Corp.
Bid:
Ask:
Aktienkurse zur Geospace Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 12,01 | 12,48 | 11,28 | 12,18 | 0,00% | 190.049,00 |
| 26.03.2026 | 11,47 | 12,66 | 11,35 | 12,18 | 5,00% | 162.724,00 |
| 25.03.2026 | 11,61 | 12,12 | 11,39 | 11,60 | 0,61% | 116.643,00 |
| 24.03.2026 | 10,92 | 11,60 | 10,86 | 11,53 | 3,59% | 133.117,00 |
| 23.03.2026 | 10,85 | 11,37 | 10,60 | 11,13 | 2,58% | 151.096,00 |
| 20.03.2026 | 12,05 | 12,27 | 10,65 | 10,85 | -9,85% | 178.938,00 |
| 19.03.2026 | 11,83 | 12,44 | 11,26 | 12,04 | 0,00% | 200.586,00 |
| 18.03.2026 | 12,92 | 13,05 | 11,83 | 12,04 | -6,85% | 205.378,00 |
| 17.03.2026 | 12,23 | 13,34 | 12,23 | 12,92 | 5,56% | 262.019,00 |
| 16.03.2026 | 12,09 | 12,77 | 11,81 | 12,24 | 5,79% | 371.777,00 |
| 13.03.2026 | 12,00 | 12,32 | 11,11 | 11,57 | -4,22% | 213.840,00 |
| 12.03.2026 | 11,96 | 12,45 | 11,31 | 12,08 | 1,85% | 178.278,00 |
| 11.03.2026 | 12,30 | 12,50 | 11,41 | 11,86 | -1,98% | 252.330,00 |
| 10.03.2026 | 10,71 | 12,20 | 10,61 | 12,10 | 13,30% | 299.689,00 |
| 09.03.2026 | 10,46 | 11,54 | 10,20 | 10,68 | 5,43% | 264.039,00 |
| 06.03.2026 | 9,86 | 10,50 | 9,59 | 10,13 | 0,80% | 143.958,00 |
| 05.03.2026 | 9,92 | 10,43 | 9,55 | 10,05 | 1,11% | 134.084,00 |
| 04.03.2026 | 9,82 | 10,38 | 9,49 | 9,94 | 1,12% | 195.370,00 |
| 03.03.2026 | 9,86 | 10,04 | 9,40 | 9,83 | -2,77% | 196.530,00 |
| 02.03.2026 | 9,10 | 10,24 | 9,00 | 10,11 | 10,25% | 201.959,00 |
| 27.02.2026 | 9,09 | 9,31 | 8,81 | 9,17 | -0,54% | 207.305,00 |
| 26.02.2026 | 9,42 | 9,43 | 9,08 | 9,22 | -3,35% | 127.565,00 |
| 25.02.2026 | 9,33 | 9,67 | 9,23 | 9,54 | 4,15% | 197.800,00 |
| 24.02.2026 | 9,10 | 9,45 | 8,60 | 9,16 | -0,97% | 202.014,00 |
| 23.02.2026 | 9,22 | 9,43 | 8,90 | 9,25 | -0,75% | 308.691,00 |
| 20.02.2026 | 9,62 | 9,85 | 9,21 | 9,32 | -2,31% | 148.479,00 |
| 19.02.2026 | 9,56 | 9,65 | 9,16 | 9,54 | -0,63% | 186.937,00 |
| 18.02.2026 | 9,39 | 9,76 | 9,07 | 9,60 | 2,45% | 204.269,00 |
| 17.02.2026 | 9,69 | 9,90 | 9,15 | 9,37 | -3,30% | 246.722,00 |
| 13.02.2026 | 9,02 | 9,78 | 8,99 | 9,69 | 7,67% | 228.429,00 |
| 12.02.2026 | 9,68 | 9,94 | 9,00 | 9,00 | -6,74% | 302.696,00 |
| 11.02.2026 | 10,15 | 10,65 | 9,42 | 9,65 | -3,50% | 277.505,00 |
| 10.02.2026 | 10,50 | 10,71 | 9,76 | 10,00 | -4,67% | 318.847,00 |
| 09.02.2026 | 10,13 | 11,72 | 10,12 | 10,49 | 3,76% | 513.957,00 |
| 06.02.2026 | 9,46 | 10,49 | 9,25 | 10,11 | 8,01% | 739.009,00 |
| 05.02.2026 | 14,16 | 14,16 | 9,26 | 9,36 | -41,50% | 1.211.192,00 |
| 04.02.2026 | 17,00 | 17,68 | 15,59 | 16,00 | -11,31% | 272.082,00 |
| 03.02.2026 | 16,48 | 18,26 | 16,09 | 18,04 | 9,87% | 220.321,00 |
| 02.02.2026 | 15,33 | 16,91 | 15,21 | 16,42 | 6,21% | 170.869,00 |
| 30.01.2026 | 16,41 | 17,14 | 15,33 | 15,46 | -6,98% | 156.855,00 |
| 29.01.2026 | 17,41 | 18,01 | 16,22 | 16,62 | -3,32% | 220.620,00 |
| 28.01.2026 | 17,42 | 17,82 | 17,01 | 17,19 | -1,32% | 162.903,00 |
| 27.01.2026 | 17,00 | 17,91 | 16,12 | 17,42 | 3,11% | 266.334,00 |
| 26.01.2026 | 18,56 | 18,56 | 16,07 | 16,90 | -10,32% | 434.983,00 |
| 23.01.2026 | 21,09 | 21,19 | 18,66 | 18,84 | -9,68% | 342.691,00 |
| 22.01.2026 | 22,72 | 22,72 | 20,53 | 20,86 | -7,60% | 168.501,00 |
| 21.01.2026 | 22,24 | 22,90 | 21,40 | 22,58 | 1,78% | 163.546,00 |
| 20.01.2026 | 23,16 | 23,39 | 21,71 | 22,18 | -5,58% | 190.944,00 |
| 16.01.2026 | 22,97 | 23,94 | 22,80 | 23,49 | 2,31% | 175.566,00 |
| 15.01.2026 | 22,64 | 23,42 | 21,87 | 22,96 | 1,41% | 172.007,00 |
| 14.01.2026 | 22,70 | 24,01 | 22,60 | 22,64 | -0,53% | 188.805,00 |
| 13.01.2026 | 23,20 | 23,25 | 21,94 | 22,76 | -0,78% | 200.900,00 |
| 12.01.2026 | 22,00 | 23,61 | 20,98 | 22,94 | 4,80% | 383.473,00 |
| 09.01.2026 | 20,70 | 22,35 | 20,40 | 21,89 | 7,83% | 309.385,00 |
| 08.01.2026 | 18,67 | 20,42 | 18,15 | 20,30 | 9,49% | 235.402,00 |
| 07.01.2026 | 19,05 | 19,90 | 18,38 | 18,54 | 0,60% | 178.691,00 |
| 06.01.2026 | 19,00 | 19,20 | 17,51 | 18,43 | -2,69% | 228.839,00 |
| 05.01.2026 | 18,14 | 19,54 | 18,10 | 18,94 | 7,07% | 171.833,00 |
| 02.01.2026 | 17,14 | 18,11 | 17,09 | 17,69 | 4,61% | 178.113,00 |
| 31.12.2025 | 17,15 | 17,50 | 16,34 | 16,91 | -2,87% | 139.999,00 |
| 30.12.2025 | 17,39 | 17,85 | 17,03 | 17,41 | 0,12% | 91.313,00 |
| 29.12.2025 | 17,03 | 17,60 | 16,71 | 17,39 | 0,64% | 108.155,00 |
| 26.12.2025 | 17,23 | 17,48 | 16,45 | 17,28 | 0,29% | 146.437,00 |
| 24.12.2025 | 16,83 | 17,50 | 15,84 | 17,23 | 2,38% | 131.181,00 |
| 23.12.2025 | 15,91 | 17,17 | 15,90 | 16,83 | 7,54% | 192.546,00 |
| 22.12.2025 | 15,40 | 16,20 | 15,31 | 15,65 | 2,83% | 206.500,00 |
| 19.12.2025 | 15,41 | 15,79 | 14,51 | 15,22 | -1,23% | 294.542,00 |
| 18.12.2025 | 14,74 | 15,91 | 14,62 | 15,41 | 4,37% | 141.234,00 |
| 17.12.2025 | 15,50 | 15,90 | 14,71 | 14,77 | -4,19% | 164.724,00 |
| 16.12.2025 | 14,32 | 15,48 | 14,32 | 15,41 | 7,16% | 152.950,00 |
| 15.12.2025 | 15,73 | 15,80 | 14,17 | 14,38 | -7,64% | 218.613,00 |
| 12.12.2025 | 15,43 | 16,34 | 15,12 | 15,57 | 2,30% | 160.862,00 |
| 11.12.2025 | 16,00 | 16,25 | 15,11 | 15,22 | -4,88% | 270.722,00 |
| 10.12.2025 | 15,73 | 16,25 | 15,33 | 16,00 | 1,52% | 133.658,00 |
| 09.12.2025 | 16,01 | 16,40 | 15,12 | 15,76 | -1,01% | 236.420,00 |
| 08.12.2025 | 14,90 | 16,68 | 14,90 | 15,92 | 7,86% | 284.476,00 |
| 05.12.2025 | 15,20 | 15,27 | 14,58 | 14,76 | -2,45% | 182.766,00 |
| 04.12.2025 | 14,15 | 15,62 | 14,14 | 15,13 | 7,00% | 287.815,00 |
| 03.12.2025 | 12,71 | 14,41 | 12,71 | 14,14 | 11,69% | 231.964,00 |
| 02.12.2025 | 13,11 | 13,90 | 12,64 | 12,66 | -2,91% | 224.537,00 |
| 01.12.2025 | 14,59 | 15,23 | 12,95 | 13,04 | -0,99% | 510.330,00 |
| 28.11.2025 | 11,69 | 13,29 | 11,68 | 13,17 | 18,44% | 297.424,00 |
| 26.11.2025 | 11,31 | 11,67 | 10,78 | 11,12 | 0,00% | 331.043,00 |
| 25.11.2025 | 11,70 | 12,22 | 10,81 | 11,12 | -4,14% | 478.149,00 |
| 24.11.2025 | 12,73 | 13,80 | 11,58 | 11,60 | -9,41% | 542.930,00 |
| 21.11.2025 | 16,00 | 16,07 | 12,76 | 12,81 | -25,90% | 952.300,00 |
| 20.11.2025 | 18,80 | 19,47 | 16,71 | 17,28 | -8,62% | 334.290,00 |
| 19.11.2025 | 22,41 | 22,68 | 18,36 | 18,91 | -16,62% | 319.212,00 |
| 18.11.2025 | 22,49 | 23,21 | 21,84 | 22,68 | -0,96% | 184.430,00 |
| 17.11.2025 | 24,22 | 24,38 | 22,21 | 22,90 | -5,41% | 201.641,00 |
| 14.11.2025 | 22,75 | 25,00 | 22,75 | 24,21 | 0,12% | 169.003,00 |
| 13.11.2025 | 26,76 | 27,21 | 23,83 | 24,18 | -9,00% | 191.836,00 |
| 12.11.2025 | 28,25 | 28,77 | 26,20 | 26,57 | -6,48% | 166.122,00 |
| 11.11.2025 | 28,00 | 28,59 | 27,23 | 28,41 | 2,34% | 146.492,00 |
| 10.11.2025 | 26,76 | 28,00 | 26,72 | 27,76 | 6,81% | 170.227,00 |
| 07.11.2025 | 25,67 | 26,53 | 24,01 | 25,99 | -0,50% | 192.136,00 |
| 06.11.2025 | 26,44 | 27,55 | 25,97 | 26,12 | -0,50% | 122.817,00 |
| 05.11.2025 | 25,26 | 26,60 | 25,07 | 26,25 | 1,00% | 152.120,00 |
| 04.11.2025 | 25,27 | 26,58 | 24,60 | 25,99 | -0,61% | 225.139,00 |
| 03.11.2025 | 25,30 | 26,75 | 24,64 | 26,15 | 3,20% | 189.891,00 |