23,850$
1,79%
Echtzeit-Aktienkurs Geospace Technologies Corp.
Bid:
Ask:
Aktienkurse zur Geospace Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,80 | 24,28 | 23,24 | 23,89 | 1,66% | 146.933,00 |
| 14.10.2025 | 23,08 | 24,18 | 22,42 | 23,50 | -1,07% | 159.171,00 |
| 13.10.2025 | 23,33 | 24,20 | 23,02 | 23,76 | 4,88% | 176.030,00 |
| 10.10.2025 | 23,60 | 24,00 | 22,33 | 22,65 | -4,03% | 171.697,00 |
| 09.10.2025 | 23,21 | 23,72 | 21,70 | 23,60 | 2,34% | 191.328,00 |
| 08.10.2025 | 22,79 | 23,20 | 22,24 | 23,06 | 3,41% | 248.844,00 |
| 07.10.2025 | 22,61 | 22,64 | 20,70 | 22,30 | 1,69% | 249.078,00 |
| 06.10.2025 | 19,95 | 22,35 | 19,70 | 21,93 | 12,40% | 258.505,00 |
| 03.10.2025 | 20,29 | 21,25 | 19,45 | 19,51 | -1,86% | 27.403,00 |
| 02.10.2025 | 20,44 | 20,83 | 19,32 | 19,88 | -0,95% | 174.904,00 |
| 01.10.2025 | 19,15 | 20,98 | 18,80 | 20,07 | 6,47% | 197.706,00 |
| 30.09.2025 | 19,07 | 19,15 | 18,56 | 18,85 | -1,62% | 70.795,00 |
| 29.09.2025 | 19,29 | 19,35 | 18,56 | 19,16 | 0,37% | 158.462,00 |
| 26.09.2025 | 19,92 | 20,03 | 18,58 | 19,09 | -4,41% | 140.157,00 |
| 25.09.2025 | 20,00 | 20,99 | 19,58 | 19,97 | -2,18% | 167.657,00 |
| 24.09.2025 | 21,57 | 21,90 | 20,39 | 20,42 | -4,38% | 171.327,00 |
| 23.09.2025 | 20,61 | 21,50 | 20,30 | 21,35 | 4,20% | 288.726,00 |
| 22.09.2025 | 19,97 | 20,90 | 19,82 | 20,49 | 5,13% | 329.951,00 |
| 19.09.2025 | 19,10 | 19,54 | 18,72 | 19,49 | 2,15% | 168.215,00 |
| 18.09.2025 | 18,48 | 19,26 | 18,48 | 19,08 | 3,86% | 134.425,00 |
| 17.09.2025 | 17,85 | 18,59 | 17,76 | 18,37 | 3,26% | 131.210,00 |
| 16.09.2025 | 17,42 | 17,84 | 17,13 | 17,79 | 3,40% | 64.323,00 |
| 15.09.2025 | 16,50 | 17,41 | 16,46 | 17,21 | 5,62% | 112.519,00 |
| 12.09.2025 | 16,50 | 16,61 | 16,10 | 16,29 | -1,66% | 83.521,00 |
| 11.09.2025 | 16,64 | 17,29 | 16,50 | 16,57 | 0,58% | 107.208,00 |
| 10.09.2025 | 16,00 | 16,47 | 15,37 | 16,47 | 1,73% | 195.050,00 |
| 09.09.2025 | 16,55 | 16,90 | 16,06 | 16,19 | -3,20% | 125.298,00 |
| 08.09.2025 | 18,27 | 18,48 | 16,64 | 16,73 | -7,24% | 148.957,00 |
| 05.09.2025 | 18,79 | 18,85 | 17,37 | 18,03 | -4,35% | 164.309,00 |
| 04.09.2025 | 17,46 | 19,00 | 17,46 | 18,85 | 7,41% | 194.833,00 |
| 03.09.2025 | 18,61 | 18,75 | 17,40 | 17,55 | -5,70% | 159.809,00 |
| 02.09.2025 | 20,37 | 20,90 | 18,37 | 18,61 | -6,10% | 248.095,00 |
| 29.08.2025 | 20,30 | 20,63 | 19,44 | 19,82 | -1,54% | 124.995,00 |
| 28.08.2025 | 21,18 | 21,36 | 20,00 | 20,13 | -0,89% | 205.968,00 |
| 27.08.2025 | 20,51 | 21,60 | 20,25 | 20,31 | 0,59% | 352.276,00 |
| 26.08.2025 | 19,15 | 21,09 | 19,12 | 20,19 | 9,43% | 311.716,00 |
| 25.08.2025 | 19,20 | 19,87 | 18,21 | 18,45 | -5,34% | 196.358,00 |
| 22.08.2025 | 18,04 | 19,96 | 17,94 | 19,49 | 10,24% | 240.644,00 |
| 21.08.2025 | 17,33 | 18,39 | 17,28 | 17,68 | 2,08% | 190.194,00 |
| 20.08.2025 | 17,18 | 17,45 | 16,51 | 17,32 | 1,67% | 138.110,00 |
| 19.08.2025 | 17,37 | 17,94 | 16,86 | 17,04 | -0,21% | 211.890,00 |
| 18.08.2025 | 17,27 | 18,10 | 16,80 | 17,07 | 5,05% | 271.603,00 |
| 15.08.2025 | 15,71 | 16,37 | 15,26 | 16,25 | 3,77% | 144.168,00 |
| 14.08.2025 | 15,72 | 16,00 | 15,33 | 15,66 | -1,69% | 114.578,00 |
| 13.08.2025 | 15,63 | 16,05 | 15,27 | 15,93 | 4,32% | 90.076,00 |
| 12.08.2025 | 14,32 | 15,75 | 14,32 | 15,27 | 6,26% | 166.410,00 |
| 11.08.2025 | 14,82 | 15,62 | 14,28 | 14,37 | -0,83% | 241.178,00 |
| 08.08.2025 | 17,49 | 17,55 | 12,59 | 14,49 | -16,34% | 430.089,00 |
| 07.08.2025 | 18,73 | 18,81 | 16,18 | 17,32 | -5,92% | 294.365,00 |
| 06.08.2025 | 17,83 | 18,91 | 17,82 | 18,41 | 3,31% | 203.176,00 |
| 05.08.2025 | 17,80 | 18,10 | 16,92 | 17,82 | 1,19% | 188.362,00 |
| 04.08.2025 | 16,05 | 17,71 | 16,00 | 17,61 | 11,03% | 255.137,00 |
| 01.08.2025 | 16,15 | 16,15 | 15,28 | 15,86 | -2,52% | 139.209,00 |
| 31.07.2025 | 16,21 | 16,88 | 15,74 | 16,27 | 0,31% | 124.198,00 |
| 30.07.2025 | 16,00 | 16,54 | 15,50 | 16,22 | 1,25% | 180.576,00 |
| 29.07.2025 | 16,47 | 16,76 | 15,40 | 16,02 | 1,46% | 381.586,00 |
| 28.07.2025 | 14,01 | 17,10 | 13,77 | 15,79 | 22,21% | 974.400,00 |
| 25.07.2025 | 11,96 | 13,25 | 11,81 | 12,92 | 9,58% | 260.167,00 |
| 24.07.2025 | 11,55 | 11,96 | 11,39 | 11,79 | 1,81% | 83.354,00 |
| 23.07.2025 | 11,20 | 11,99 | 11,20 | 11,58 | 3,67% | 90.407,00 |
| 22.07.2025 | 11,31 | 11,40 | 11,02 | 11,17 | -1,24% | 118.415,00 |
| 21.07.2025 | 10,73 | 11,55 | 10,51 | 11,31 | 5,41% | 169.705,00 |
| 18.07.2025 | 10,51 | 10,83 | 10,27 | 10,73 | 1,90% | 122.574,00 |
| 17.07.2025 | 10,65 | 11,04 | 10,52 | 10,53 | -2,14% | 167.915,00 |
| 16.07.2025 | 10,70 | 10,87 | 10,22 | 10,76 | 1,46% | 174.124,00 |
| 15.07.2025 | 11,63 | 11,63 | 10,55 | 10,61 | -8,18% | 176.724,00 |
| 14.07.2025 | 12,85 | 13,11 | 11,55 | 11,55 | -8,70% | 185.644,00 |
| 11.07.2025 | 12,49 | 12,85 | 11,92 | 12,65 | 0,72% | 163.902,00 |
| 10.07.2025 | 12,74 | 12,88 | 12,00 | 12,56 | -1,64% | 146.245,00 |
| 09.07.2025 | 13,59 | 13,66 | 12,60 | 12,77 | -6,03% | 104.394,00 |
| 08.07.2025 | 13,57 | 13,66 | 13,10 | 13,59 | -0,59% | 105.879,00 |
| 07.07.2025 | 13,97 | 14,38 | 13,12 | 13,67 | -2,53% | 148.637,00 |
| 03.07.2025 | 13,30 | 14,10 | 13,30 | 14,03 | 5,13% | 93.654,00 |
| 02.07.2025 | 13,52 | 13,65 | 12,80 | 13,34 | -2,45% | 171.552,00 |
| 01.07.2025 | 13,95 | 14,30 | 13,05 | 13,68 | -4,44% | 189.419,00 |
| 30.06.2025 | 15,80 | 15,99 | 13,61 | 14,31 | -9,94% | 416.837,00 |
| 27.06.2025 | 15,98 | 17,21 | 15,78 | 15,89 | -0,25% | 1.663.592,00 |
| 26.06.2025 | 16,05 | 16,16 | 15,31 | 15,93 | 1,46% | 257.038,00 |
| 25.06.2025 | 17,62 | 18,00 | 15,34 | 15,70 | -6,82% | 480.355,00 |
| 24.06.2025 | 18,55 | 18,99 | 15,61 | 16,85 | -8,42% | 1.437.250,00 |
| 23.06.2025 | 13,98 | 18,50 | 13,30 | 18,40 | 60,14% | 3.278.759,00 |
| 20.06.2025 | 8,68 | 11,96 | 8,62 | 11,49 | 35,02% | 535.563,00 |
| 18.06.2025 | 9,41 | 9,50 | 8,50 | 8,51 | -9,47% | 155.548,00 |
| 17.06.2025 | 8,08 | 9,50 | 7,66 | 9,40 | 36,43% | 520.718,00 |
| 16.06.2025 | 7,02 | 7,08 | 6,77 | 6,89 | 0,15% | 54.216,00 |
| 13.06.2025 | 6,63 | 6,94 | 6,57 | 6,88 | 3,77% | 57.618,00 |
| 12.06.2025 | 6,61 | 6,78 | 6,52 | 6,63 | -0,90% | 40.915,00 |
| 11.06.2025 | 6,97 | 6,97 | 6,65 | 6,69 | -3,32% | 45.648,00 |
| 10.06.2025 | 6,90 | 6,95 | 6,81 | 6,92 | 1,02% | 44.077,00 |
| 09.06.2025 | 6,69 | 6,91 | 6,64 | 6,85 | 3,01% | 62.747,00 |
| 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 |