12,660$
1,12%
Echtzeit-Aktienkurs Geospace Technologies Corp.
Bid:
Ask:
Aktienkurse zur Geospace Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 12,55 | 12,98 | 12,55 | 12,64 | 0,96% | 39.621,00 |
| 25.04.2024 | 12,50 | 12,65 | 12,24 | 12,52 | 0,32% | 32.522,00 |
| 24.04.2024 | 12,31 | 12,64 | 12,13 | 12,48 | -0,76% | 33.196,00 |
| 23.04.2024 | 12,10 | 12,73 | 11,79 | 12,58 | 2,44% | 46.472,00 |
| 22.04.2024 | 12,52 | 13,07 | 12,18 | 12,28 | -1,88% | 72.459,00 |
| 19.04.2024 | 12,22 | 12,56 | 12,22 | 12,51 | 2,04% | 68.045,00 |
| 18.04.2024 | 12,35 | 12,56 | 12,15 | 12,26 | 0,08% | 39.882,00 |
| 17.04.2024 | 12,50 | 12,67 | 12,11 | 12,25 | -1,38% | 27.111,00 |
| 16.04.2024 | 12,85 | 12,85 | 12,17 | 12,42 | -2,96% | 46.354,00 |
| 15.04.2024 | 13,06 | 13,34 | 12,53 | 12,80 | -2,51% | 58.394,00 |
| 12.04.2024 | 13,54 | 13,72 | 12,93 | 13,13 | -2,38% | 39.928,00 |
| 11.04.2024 | 12,67 | 13,45 | 12,64 | 13,45 | 2,20% | 39.768,00 |
| 10.04.2024 | 13,18 | 13,19 | 12,80 | 13,16 | -1,64% | 61.402,00 |
| 09.04.2024 | 13,62 | 13,72 | 13,38 | 13,38 | -1,18% | 56.565,00 |
| 08.04.2024 | 14,16 | 14,36 | 13,54 | 13,54 | -3,22% | 35.362,00 |
| 05.04.2024 | 13,77 | 14,83 | 13,67 | 13,99 | 2,49% | 77.164,00 |
| 04.04.2024 | 14,17 | 14,17 | 13,36 | 13,65 | -2,64% | 56.428,00 |
| 03.04.2024 | 13,96 | 14,32 | 13,96 | 14,02 | 1,01% | 47.190,00 |
| 02.04.2024 | 13,76 | 13,96 | 13,64 | 13,88 | 2,06% | 37.073,00 |
| 01.04.2024 | 13,15 | 13,86 | 13,07 | 13,60 | 3,11% | 70.474,00 |
| 28.03.2024 | 12,82 | 13,34 | 12,82 | 13,19 | 1,15% | 27.299,00 |
| 27.03.2024 | 12,69 | 13,06 | 12,40 | 13,04 | 2,60% | 51.041,00 |
| 26.03.2024 | 12,98 | 13,20 | 12,69 | 12,71 | -2,00% | 87.188,00 |
| 25.03.2024 | 13,54 | 13,85 | 12,97 | 12,97 | -5,33% | 102.205,00 |
| 22.03.2024 | 13,10 | 14,22 | 13,10 | 13,70 | 4,74% | 124.363,00 |
| 21.03.2024 | 12,81 | 13,13 | 12,58 | 13,08 | 2,51% | 47.749,00 |
| 20.03.2024 | 12,52 | 12,90 | 12,49 | 12,76 | 1,35% | 37.017,00 |
| 19.03.2024 | 12,47 | 12,91 | 12,20 | 12,59 | 0,96% | 71.235,00 |
| 18.03.2024 | 12,51 | 12,86 | 12,20 | 12,47 | -0,16% | 50.309,00 |
| 15.03.2024 | 12,72 | 12,95 | 12,47 | 12,49 | -1,19% | 79.598,00 |
| 14.03.2024 | 12,17 | 12,67 | 12,01 | 12,64 | 4,38% | 44.251,00 |
| 13.03.2024 | 12,00 | 12,27 | 11,92 | 12,11 | 1,47% | 30.644,00 |
| 12.03.2024 | 12,09 | 12,16 | 11,79 | 11,94 | -1,20% | 46.432,00 |
| 11.03.2024 | 12,08 | 12,13 | 11,67 | 12,08 | 0,00% | 59.066,00 |
| 08.03.2024 | 12,31 | 12,34 | 11,95 | 12,08 | -2,27% | 48.137,00 |
| 07.03.2024 | 12,18 | 12,42 | 12,15 | 12,36 | 0,49% | 50.452,00 |
| 06.03.2024 | 12,60 | 12,90 | 12,24 | 12,30 | -2,69% | 38.692,00 |
| 05.03.2024 | 12,72 | 12,85 | 12,53 | 12,64 | -1,07% | 33.985,00 |
| 04.03.2024 | 13,04 | 13,42 | 12,73 | 12,78 | -2,39% | 97.115,00 |
| 01.03.2024 | 12,24 | 13,11 | 12,24 | 13,09 | 6,25% | 85.322,00 |
| 29.02.2024 | 12,32 | 12,59 | 12,14 | 12,32 | 0,08% | 56.371,00 |
| 28.02.2024 | 12,62 | 12,70 | 12,20 | 12,31 | -2,61% | 38.641,00 |
| 27.02.2024 | 13,05 | 13,20 | 12,57 | 12,64 | -2,77% | 45.639,00 |
| 26.02.2024 | 12,76 | 13,33 | 12,76 | 13,00 | 2,04% | 71.068,00 |
| 23.02.2024 | 12,28 | 12,75 | 12,11 | 12,74 | 3,58% | 64.935,00 |
| 22.02.2024 | 12,64 | 12,90 | 11,92 | 12,30 | -2,61% | 75.535,00 |
| 21.02.2024 | 12,63 | 13,16 | 12,44 | 12,63 | -0,39% | 76.714,00 |
| 20.02.2024 | 11,91 | 12,91 | 11,91 | 12,68 | 5,84% | 152.050,00 |
| 16.02.2024 | 12,15 | 12,24 | 11,79 | 11,98 | -0,91% | 77.157,00 |
| 15.02.2024 | 11,94 | 12,20 | 11,76 | 12,09 | 0,42% | 68.651,00 |
| 14.02.2024 | 12,59 | 12,90 | 11,99 | 12,04 | -5,05% | 85.717,00 |
| 13.02.2024 | 12,26 | 12,85 | 12,07 | 12,68 | 3,51% | 132.476,00 |
| 12.02.2024 | 11,66 | 12,51 | 11,50 | 12,25 | 3,03% | 359.263,00 |
| 09.02.2024 | 13,07 | 13,10 | 11,40 | 11,89 | -16,44% | 611.279,00 |
| 08.02.2024 | 15,75 | 17,09 | 13,71 | 14,23 | -9,25% | 363.353,00 |
| 07.02.2024 | 15,48 | 16,00 | 15,48 | 15,68 | 0,84% | 101.880,00 |
| 06.02.2024 | 15,22 | 16,05 | 15,22 | 15,55 | 2,50% | 108.932,00 |
| 05.02.2024 | 15,29 | 15,39 | 14,60 | 15,17 | -0,78% | 117.180,00 |
| 02.02.2024 | 15,00 | 15,40 | 14,94 | 15,29 | 1,19% | 76.176,00 |
| 01.02.2024 | 15,02 | 15,48 | 14,73 | 15,11 | 0,33% | 90.586,00 |
| 31.01.2024 | 14,87 | 15,22 | 14,65 | 15,06 | 0,20% | 71.939,00 |
| 30.01.2024 | 15,68 | 15,70 | 14,80 | 15,03 | -4,57% | 111.592,00 |
| 29.01.2024 | 15,50 | 16,00 | 15,40 | 15,75 | 2,14% | 94.094,00 |
| 26.01.2024 | 15,63 | 15,81 | 15,30 | 15,42 | 0,85% | 57.846,00 |
| 25.01.2024 | 15,19 | 15,53 | 15,05 | 15,29 | 0,99% | 42.098,00 |
| 24.01.2024 | 14,58 | 15,18 | 14,58 | 15,14 | 3,77% | 78.146,00 |
| 23.01.2024 | 14,98 | 15,23 | 14,56 | 14,59 | -4,77% | 76.703,00 |
| 22.01.2024 | 15,12 | 15,63 | 14,70 | 15,32 | 0,92% | 130.833,00 |
| 19.01.2024 | 15,41 | 15,45 | 15,00 | 15,18 | -0,72% | 72.589,00 |
| 18.01.2024 | 14,93 | 15,49 | 14,92 | 15,29 | 2,48% | 93.807,00 |
| 17.01.2024 | 15,09 | 15,15 | 14,51 | 14,92 | -0,40% | 92.447,00 |
| 16.01.2024 | 14,15 | 15,08 | 14,15 | 14,98 | 6,70% | 161.972,00 |
| 12.01.2024 | 13,45 | 14,31 | 13,35 | 14,04 | 7,26% | 133.825,00 |
| 11.01.2024 | 13,16 | 13,42 | 12,72 | 13,09 | -1,13% | 84.666,00 |
| 10.01.2024 | 13,77 | 13,77 | 13,19 | 13,24 | -3,15% | 81.099,00 |
| 09.01.2024 | 13,89 | 14,19 | 13,31 | 13,67 | -1,30% | 64.719,00 |
| 08.01.2024 | 14,03 | 14,48 | 13,67 | 13,85 | -1,28% | 141.978,00 |
| 05.01.2024 | 12,70 | 14,30 | 12,70 | 14,03 | 9,70% | 495.035,00 |
| 04.01.2024 | 12,61 | 13,32 | 12,56 | 12,79 | 3,73% | 369.156,00 |
| 03.01.2024 | 12,02 | 12,33 | 12,02 | 12,33 | 1,15% | 47.842,00 |
| 02.01.2024 | 13,12 | 13,12 | 12,11 | 12,19 | -5,94% | 67.895,00 |
| 29.12.2023 | 12,83 | 13,09 | 12,58 | 12,96 | 1,01% | 47.775,00 |
| 28.12.2023 | 12,83 | 12,91 | 12,65 | 12,83 | -1,16% | 35.692,00 |
| 27.12.2023 | 12,90 | 13,20 | 12,44 | 12,98 | 0,23% | 77.186,00 |
| 26.12.2023 | 13,15 | 13,15 | 12,90 | 12,95 | -0,31% | 53.682,00 |
| 22.12.2023 | 12,95 | 13,25 | 12,85 | 12,99 | 0,31% | 48.918,00 |
| 21.12.2023 | 12,80 | 13,24 | 12,69 | 12,95 | 1,33% | 58.730,00 |
| 20.12.2023 | 13,12 | 13,12 | 12,63 | 12,78 | -1,77% | 50.462,00 |
| 19.12.2023 | 12,81 | 13,25 | 12,75 | 13,01 | 0,85% | 76.882,00 |
| 18.12.2023 | 12,50 | 12,95 | 11,92 | 12,90 | 6,88% | 200.107,00 |
| 15.12.2023 | 11,96 | 12,98 | 11,78 | 12,07 | 6,06% | 522.037,00 |
| 14.12.2023 | 11,28 | 11,65 | 11,23 | 11,38 | 0,09% | 54.848,00 |
| 13.12.2023 | 11,18 | 11,37 | 10,78 | 11,37 | 2,52% | 53.550,00 |
| 12.12.2023 | 10,93 | 11,41 | 10,93 | 11,09 | -1,60% | 40.024,00 |
| 11.12.2023 | 11,37 | 11,37 | 10,35 | 11,27 | -1,74% | 127.322,00 |
| 08.12.2023 | 11,87 | 12,03 | 11,30 | 11,47 | -3,78% | 33.596,00 |
| 07.12.2023 | 11,86 | 12,01 | 11,78 | 11,92 | 0,68% | 22.100,00 |
| 06.12.2023 | 11,84 | 12,36 | 11,47 | 11,84 | 0,00% | 137.000,00 |
| 05.12.2023 | 12,01 | 12,26 | 11,71 | 11,84 | -2,15% | 21.899,00 |
| 04.12.2023 | 12,22 | 12,24 | 11,86 | 12,10 | -0,08% | 58.341,00 |