19,820$
-1,54%
Echtzeit-Aktienkurs Geospace Technologies Corp.
Bid:
Ask:
Aktienkurse zur Geospace Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |