4,580$
-3,38%
Echtzeit-Aktienkurs Geospace Technologies Corp
Bid:
Ask:
Aktienkurse zur Geospace Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 4,62 | 4,69 | 4,57 | 4,58 | -3,38% | 22.502,00 |
| 13.10.2026 | 4,61 | 4,75 | 4,57 | 4,74 | 2,38% | 114.895,00 |
| 12.10.2026 | 4,69 | 4,75 | 4,58 | 4,63 | -1,07% | 92.715,00 |
| 09.10.2026 | 4,60 | 4,68 | 4,60 | 4,68 | 1,30% | 51.245,00 |
| 08.10.2026 | 4,65 | 4,71 | 4,58 | 4,62 | -1,70% | 87.813,00 |
| 07.10.2026 | 4,60 | 4,74 | 4,60 | 4,70 | -0,42% | 69.534,00 |
| 06.10.2026 | 4,71 | 4,77 | 4,66 | 4,72 | -0,63% | 84.734,00 |
| 05.10.2026 | 4,68 | 4,84 | 4,68 | 4,75 | -1,04% | 202.231,00 |
| 02.10.2026 | 4,77 | 4,84 | 4,72 | 4,80 | 0,63% | 80.782,00 |
| 01.10.2026 | 4,90 | 4,90 | 4,71 | 4,77 | -2,45% | 71.623,00 |
| 30.09.2026 | 4,81 | 4,94 | 4,78 | 4,89 | 0,62% | 64.703,00 |
| 29.09.2026 | 5,05 | 5,05 | 4,80 | 4,86 | -0,61% | 66.326,00 |
| 28.09.2026 | 4,92 | 5,01 | 4,86 | 4,89 | -2,00% | 85.573,00 |
| 25.09.2026 | 4,99 | 5,08 | 4,95 | 4,99 | -0,60% | 56.241,00 |
| 24.09.2026 | 5,13 | 5,15 | 4,96 | 5,02 | -2,33% | 86.165,00 |
| 23.09.2026 | 5,40 | 5,40 | 5,13 | 5,14 | -3,75% | 91.409,00 |
| 22.09.2026 | 5,22 | 5,39 | 5,21 | 5,34 | 1,71% | 127.094,00 |
| 21.09.2026 | 5,18 | 5,34 | 5,08 | 5,25 | 2,94% | 89.724,00 |
| 18.09.2026 | 5,01 | 5,12 | 4,96 | 5,10 | 1,39% | 69.774,00 |
| 17.09.2026 | 5,05 | 5,23 | 5,01 | 5,03 | -0,40% | 116.761,00 |
| 16.09.2026 | 5,10 | 5,20 | 4,95 | 5,05 | -0,79% | 78.298,00 |
| 15.09.2026 | 5,05 | 5,15 | 5,04 | 5,09 | 0,59% | 46.422,00 |
| 14.09.2026 | 5,09 | 5,19 | 5,04 | 5,06 | -0,78% | 76.591,00 |
| 11.09.2026 | 5,12 | 5,30 | 5,10 | 5,10 | 0,39% | 47.791,00 |
| 10.09.2026 | 5,12 | 5,19 | 5,05 | 5,08 | -1,93% | 52.194,00 |
| 09.09.2026 | 5,27 | 5,40 | 5,16 | 5,18 | -2,81% | 35.535,00 |
| 08.09.2026 | 5,36 | 5,46 | 5,30 | 5,33 | -0,93% | 45.447,00 |
| 04.09.2026 | 5,16 | 5,40 | 5,16 | 5,38 | 4,26% | 51.556,00 |
| 03.09.2026 | 5,13 | 5,25 | 5,11 | 5,16 | 0,58% | 58.972,00 |
| 02.09.2026 | 5,14 | 5,25 | 5,11 | 5,13 | -0,39% | 60.093,00 |
| 01.09.2026 | 5,17 | 5,27 | 5,07 | 5,15 | -2,28% | 73.525,00 |
| 31.08.2026 | 5,53 | 5,53 | 5,18 | 5,27 | -0,19% | 80.663,00 |
| 28.08.2026 | 5,37 | 5,43 | 5,16 | 5,28 | 0,96% | 76.472,00 |
| 27.08.2026 | 5,18 | 5,30 | 5,15 | 5,23 | 1,75% | 79.149,00 |
| 26.08.2026 | 5,50 | 5,59 | 5,14 | 5,14 | -8,13% | 80.953,00 |
| 25.08.2026 | 5,36 | 5,78 | 5,34 | 5,60 | 4,87% | 188.275,00 |
| 24.08.2026 | 5,42 | 5,46 | 5,26 | 5,34 | -3,18% | 80.649,00 |
| 21.08.2026 | 5,40 | 5,55 | 5,36 | 5,51 | 2,61% | 98.185,00 |
| 20.08.2026 | 5,52 | 5,66 | 5,27 | 5,37 | -2,36% | 113.563,00 |
| 19.08.2026 | 6,00 | 6,07 | 5,50 | 5,50 | -7,56% | 103.296,00 |
| 18.08.2026 | 5,74 | 5,97 | 5,61 | 5,95 | 3,12% | 91.566,00 |
| 17.08.2026 | 5,64 | 5,94 | 5,53 | 5,77 | 3,04% | 184.216,00 |
| 14.08.2026 | 5,15 | 5,69 | 5,14 | 5,60 | 8,95% | 167.670,00 |
| 13.08.2026 | 5,15 | 5,24 | 5,05 | 5,14 | -2,28% | 206.821,00 |
| 12.08.2026 | 5,34 | 5,41 | 5,10 | 5,26 | -1,68% | 289.759,00 |
| 11.08.2026 | 5,69 | 5,69 | 5,27 | 5,35 | -4,46% | 326.755,00 |
| 10.08.2026 | 5,67 | 5,95 | 5,60 | 5,60 | -4,27% | 428.197,00 |
| 07.08.2026 | 6,58 | 6,77 | 5,50 | 5,85 | -14,97% | 439.085,00 |
| 06.08.2026 | 7,26 | 7,31 | 6,76 | 6,88 | -6,27% | 116.597,00 |
| 05.08.2026 | 7,35 | 7,40 | 7,10 | 7,34 | 0,00% | 73.199,00 |
| 04.08.2026 | 7,32 | 7,62 | 7,30 | 7,34 | -2,07% | 89.777,00 |
| 03.08.2026 | 7,22 | 7,56 | 7,21 | 7,50 | 2,53% | 51.637,00 |
| 31.07.2026 | 7,41 | 7,41 | 6,88 | 7,31 | 1,53% | 62.784,00 |
| 30.07.2026 | 6,62 | 7,22 | 6,52 | 7,20 | 11,11% | 67.089,00 |
| 29.07.2026 | 6,70 | 6,83 | 6,33 | 6,48 | -4,28% | 172.758,00 |
| 28.07.2026 | 6,96 | 7,06 | 6,68 | 6,77 | -2,91% | 88.844,00 |
| 27.07.2026 | 7,05 | 7,32 | 6,92 | 6,97 | -1,51% | 66.967,00 |
| 24.07.2026 | 7,12 | 7,45 | 7,02 | 7,08 | -0,56% | 60.573,00 |
| 23.07.2026 | 7,25 | 7,39 | 6,89 | 7,12 | 0,49% | 50.010,00 |
| 22.07.2026 | 7,18 | 7,45 | 7,01 | 7,09 | -0,21% | 89.270,00 |
| 21.07.2026 | 6,94 | 7,20 | 6,90 | 7,10 | 4,18% | 98.241,00 |
| 20.07.2026 | 6,88 | 7,20 | 6,75 | 6,82 | 0,22% | 78.375,00 |
| 17.07.2026 | 6,64 | 6,80 | 6,48 | 6,80 | 0,29% | 69.835,00 |
| 16.07.2026 | 6,99 | 7,12 | 6,68 | 6,78 | -3,56% | 89.446,00 |
| 15.07.2026 | 7,26 | 7,58 | 6,97 | 7,03 | -4,09% | 79.446,00 |
| 14.07.2026 | 7,19 | 7,46 | 7,10 | 7,33 | 1,95% | 92.078,00 |
| 13.07.2026 | 7,60 | 8,00 | 7,14 | 7,19 | -3,75% | 148.446,00 |
| 10.07.2026 | 7,25 | 7,65 | 7,15 | 7,47 | 4,04% | 182.957,00 |
| 09.07.2026 | 7,05 | 7,22 | 6,85 | 7,18 | 4,51% | 104.326,00 |
| 08.07.2026 | 6,71 | 7,17 | 6,67 | 6,87 | 2,84% | 126.308,00 |
| 07.07.2026 | 7,25 | 7,25 | 6,64 | 6,68 | -4,57% | 67.837,00 |
| 06.07.2026 | 6,52 | 7,27 | 6,50 | 7,00 | 4,17% | 96.275,00 |
| 02.07.2026 | 6,75 | 6,90 | 6,48 | 6,72 | -0,44% | 83.924,00 |
| 01.07.2026 | 6,77 | 7,09 | 6,51 | 6,75 | -0,44% | 121.051,00 |
| 30.06.2026 | 6,55 | 6,92 | 6,50 | 6,78 | 3,27% | 121.252,00 |
| 29.06.2026 | 6,40 | 6,69 | 6,28 | 6,57 | 2,90% | 119.465,00 |
| 26.06.2026 | 6,44 | 6,80 | 6,31 | 6,38 | -2,45% | 124.626,00 |
| 25.06.2026 | 6,66 | 6,74 | 6,40 | 6,54 | -2,10% | 330.454,00 |
| 24.06.2026 | 6,82 | 6,93 | 6,65 | 6,68 | -3,61% | 177.551,00 |
| 23.06.2026 | 6,82 | 7,01 | 6,80 | 6,93 | -1,98% | 132.666,00 |
| 22.06.2026 | 7,16 | 7,32 | 6,93 | 7,07 | -2,08% | 116.482,00 |
| 18.06.2026 | 7,31 | 7,56 | 6,70 | 7,22 | -0,07% | 255.686,00 |
| 17.06.2026 | 7,17 | 7,51 | 7,13 | 7,23 | 0,21% | 142.231,00 |
| 16.06.2026 | 7,31 | 7,58 | 7,02 | 7,21 | -1,90% | 214.230,00 |
| 15.06.2026 | 7,31 | 7,78 | 7,26 | 7,35 | 1,24% | 121.916,00 |
| 12.06.2026 | 7,36 | 7,63 | 7,09 | 7,26 | -1,49% | 103.314,00 |
| 11.06.2026 | 7,35 | 7,59 | 7,05 | 7,37 | 0,27% | 193.038,00 |
| 10.06.2026 | 7,35 | 7,70 | 7,30 | 7,35 | -2,39% | 139.727,00 |
| 09.06.2026 | 7,81 | 7,99 | 7,16 | 7,53 | -3,77% | 239.179,00 |
| 08.06.2026 | 7,65 | 8,09 | 7,56 | 7,83 | 1,62% | 138.733,00 |
| 05.06.2026 | 8,66 | 8,68 | 7,62 | 7,70 | -12,25% | 229.615,00 |
| 04.06.2026 | 8,50 | 9,21 | 8,50 | 8,78 | 0,92% | 148.895,00 |
| 03.06.2026 | 8,64 | 9,09 | 8,52 | 8,70 | 1,93% | 167.334,00 |
| 02.06.2026 | 8,37 | 8,83 | 8,22 | 8,53 | 1,67% | 161.783,00 |
| 01.06.2026 | 8,24 | 8,50 | 8,10 | 8,39 | 1,08% | 105.620,00 |
| 29.05.2026 | 8,56 | 8,57 | 8,21 | 8,30 | -4,53% | 132.997,00 |
| 28.05.2026 | 8,54 | 8,76 | 8,26 | 8,69 | 2,04% | 117.566,00 |
| 27.05.2026 | 8,61 | 8,75 | 8,15 | 8,52 | -0,81% | 165.870,00 |
| 26.05.2026 | 8,10 | 8,75 | 8,10 | 8,59 | 6,05% | 166.959,00 |
| 22.05.2026 | 8,17 | 8,25 | 8,06 | 8,10 | -0,86% | 94.416,00 |