6,380$
-8,07%
Echtzeit-Aktienkurs Geospace Technologies Corp.
Bid:
Ask:
Aktienkurse zur Geospace Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 6,66 | 6,66 | 6,26 | 6,38 | -7,67% | 19.621,00 |
| 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 |
| 13.01.2025 | 9,88 | 9,96 | 9,77 | 9,88 | 1,02% | 46.454,00 |
| 10.01.2025 | 9,91 | 9,95 | 9,76 | 9,78 | -1,51% | 33.142,00 |
| 08.01.2025 | 9,88 | 10,04 | 9,80 | 9,93 | -0,40% | 36.091,00 |
| 07.01.2025 | 9,87 | 10,09 | 9,85 | 9,97 | 0,30% | 51.717,00 |
| 06.01.2025 | 10,26 | 10,26 | 9,85 | 9,94 | -1,68% | 66.238,00 |
| 03.01.2025 | 10,20 | 10,46 | 10,05 | 10,11 | 0,50% | 38.879,00 |
| 02.01.2025 | 10,20 | 10,46 | 9,97 | 10,06 | 0,40% | 39.570,00 |
| 31.12.2024 | 10,12 | 10,47 | 9,99 | 10,02 | -1,09% | 54.929,00 |
| 30.12.2024 | 10,11 | 10,23 | 9,99 | 10,13 | 0,40% | 32.729,00 |
| 27.12.2024 | 10,26 | 10,40 | 10,00 | 10,09 | -2,32% | 41.451,00 |
| 26.12.2024 | 10,19 | 10,50 | 10,12 | 10,33 | 1,57% | 37.214,00 |
| 24.12.2024 | 10,23 | 10,31 | 9,95 | 10,17 | 1,60% | 24.726,00 |
| 23.12.2024 | 9,95 | 10,23 | 9,95 | 10,01 | 0,40% | 33.959,00 |
| 20.12.2024 | 9,79 | 10,35 | 9,79 | 9,97 | 0,91% | 92.273,00 |
| 19.12.2024 | 9,84 | 10,30 | 9,79 | 9,88 | 1,86% | 45.899,00 |
| 18.12.2024 | 10,20 | 10,67 | 9,68 | 9,70 | -5,18% | 53.525,00 |
| 17.12.2024 | 10,14 | 10,44 | 10,02 | 10,23 | -1,16% | 57.285,00 |
| 16.12.2024 | 10,09 | 10,53 | 9,88 | 10,35 | 3,09% | 47.997,00 |
| 13.12.2024 | 10,36 | 10,47 | 9,93 | 10,04 | -3,00% | 50.778,00 |
| 12.12.2024 | 10,50 | 10,77 | 10,25 | 10,35 | -0,58% | 34.629,00 |
| 11.12.2024 | 10,65 | 10,80 | 10,29 | 10,41 | -1,42% | 42.991,00 |
| 10.12.2024 | 10,34 | 10,79 | 10,34 | 10,56 | 1,93% | 52.356,00 |
| 09.12.2024 | 10,53 | 10,82 | 10,35 | 10,36 | -1,99% | 39.260,00 |
| 06.12.2024 | 10,97 | 11,07 | 10,42 | 10,57 | -3,65% | 55.681,00 |
| 05.12.2024 | 11,00 | 11,19 | 10,94 | 10,97 | 0,09% | 36.938,00 |
| 04.12.2024 | 10,90 | 11,04 | 10,69 | 10,96 | 1,29% | 32.703,00 |
| 03.12.2024 | 11,09 | 11,25 | 10,75 | 10,82 | -0,37% | 48.419,00 |
| 02.12.2024 | 10,74 | 11,46 | 10,46 | 10,86 | 1,12% | 41.346,00 |
| 29.11.2024 | 10,54 | 11,09 | 10,10 | 10,74 | 1,99% | 32.593,00 |
| 27.11.2024 | 11,10 | 11,10 | 10,49 | 10,53 | -4,19% | 40.348,00 |
| 26.11.2024 | 10,98 | 11,31 | 10,74 | 10,99 | 1,38% | 72.416,00 |
| 25.11.2024 | 11,27 | 11,63 | 10,70 | 10,84 | -3,82% | 74.580,00 |
| 22.11.2024 | 12,75 | 12,75 | 10,01 | 11,27 | -16,27% | 220.117,00 |
| 21.11.2024 | 12,77 | 13,68 | 12,58 | 13,46 | 8,29% | 13.241,00 |
| 20.11.2024 | 12,62 | 12,73 | 12,09 | 12,43 | 0,81% | 40.851,00 |
| 19.11.2024 | 12,60 | 12,72 | 12,16 | 12,33 | -2,30% | 29.571,00 |
| 18.11.2024 | 12,84 | 13,08 | 12,46 | 12,62 | -0,55% | 34.240,00 |
| 15.11.2024 | 13,58 | 13,58 | 12,63 | 12,69 | -6,96% | 60.492,00 |
| 14.11.2024 | 13,60 | 13,79 | 13,25 | 13,64 | 1,56% | 30.727,00 |
| 13.11.2024 | 13,20 | 13,77 | 13,20 | 13,43 | 2,28% | 33.055,00 |
| 12.11.2024 | 13,58 | 13,71 | 12,72 | 13,13 | -3,81% | 44.957,00 |
| 11.11.2024 | 13,41 | 13,69 | 13,17 | 13,65 | 3,02% | 37.257,00 |
| 08.11.2024 | 13,09 | 13,41 | 13,05 | 13,25 | 0,91% | 44.513,00 |