10,180$
1,29%
Echtzeit-Aktienkurs Geospace Technologies Corp.
Bid:
Ask:
Aktienkurse zur Geospace Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 9,86 | 10,50 | 9,59 | 10,16 | 1,09% | 26,00 |
| 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 |