7,120$
3,19%
Echtzeit-Aktienkurs Geospace Technologies Corp.
Bid:
Ask:
Aktienkurse zur Geospace Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 6,99 | 7,14 | 6,98 | 7,12 | 3,64% | 8.651,00 |
| 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 |
| 21.05.2026 | 8,30 | 8,42 | 8,10 | 8,17 | -1,80% | 82.565,00 |
| 20.05.2026 | 8,36 | 8,85 | 8,17 | 8,32 | 1,96% | 290.304,00 |
| 19.05.2026 | 8,07 | 8,38 | 7,87 | 8,16 | 1,12% | 134.505,00 |
| 18.05.2026 | 7,52 | 8,12 | 7,49 | 8,07 | 7,31% | 312.162,00 |
| 15.05.2026 | 7,76 | 7,95 | 7,45 | 7,52 | -5,17% | 363.332,00 |
| 14.05.2026 | 7,97 | 8,10 | 7,80 | 7,93 | -0,75% | 240.770,00 |
| 13.05.2026 | 8,50 | 8,72 | 7,78 | 7,99 | -6,33% | 384.384,00 |
| 12.05.2026 | 9,16 | 9,40 | 8,40 | 8,53 | -7,43% | 238.424,00 |
| 11.05.2026 | 8,44 | 9,48 | 8,37 | 9,22 | 9,70% | 422.203,00 |
| 08.05.2026 | 8,00 | 8,75 | 7,55 | 8,40 | -1,18% | 574.057,00 |
| 07.05.2026 | 9,34 | 9,66 | 8,45 | 8,50 | -8,90% | 449.137,00 |
| 06.05.2026 | 8,83 | 9,34 | 8,75 | 9,33 | 5,01% | 259.033,00 |
| 05.05.2026 | 9,13 | 9,36 | 8,80 | 8,89 | -2,58% | 251.331,00 |
| 04.05.2026 | 9,36 | 9,61 | 9,10 | 9,12 | -2,04% | 211.431,00 |
| 01.05.2026 | 9,15 | 9,51 | 8,90 | 9,31 | 1,75% | 254.816,00 |
| 30.04.2026 | 9,26 | 9,37 | 9,04 | 9,15 | -1,61% | 165.620,00 |
| 29.04.2026 | 10,00 | 10,03 | 9,27 | 9,30 | -5,30% | 205.386,00 |
| 28.04.2026 | 10,13 | 10,25 | 9,77 | 9,82 | -5,94% | 174.679,00 |
| 27.04.2026 | 10,43 | 10,85 | 10,18 | 10,44 | 2,86% | 197.534,00 |
| 24.04.2026 | 9,98 | 10,20 | 9,82 | 10,15 | 2,11% | 174.880,00 |
| 23.04.2026 | 9,95 | 10,32 | 9,79 | 9,94 | 0,40% | 131.400,00 |
| 22.04.2026 | 9,72 | 10,37 | 9,70 | 9,90 | 4,10% | 194.139,00 |
| 21.04.2026 | 9,76 | 9,91 | 9,43 | 9,51 | -3,35% | 118.188,00 |
| 20.04.2026 | 9,65 | 9,95 | 9,52 | 9,84 | 1,86% | 114.420,00 |
| 17.04.2026 | 9,27 | 9,74 | 9,19 | 9,66 | 2,33% | 185.679,00 |
| 16.04.2026 | 9,64 | 9,82 | 9,22 | 9,44 | -2,28% | 171.451,00 |
| 15.04.2026 | 9,24 | 9,89 | 9,23 | 9,66 | 4,89% | 172.660,00 |
| 14.04.2026 | 9,31 | 9,61 | 9,11 | 9,21 | -0,29% | 204.963,00 |
| 13.04.2026 | 8,90 | 9,60 | 8,90 | 9,24 | 3,44% | 171.516,00 |
| 10.04.2026 | 8,92 | 9,19 | 8,33 | 8,93 | 0,22% | 233.255,00 |
| 09.04.2026 | 9,48 | 9,50 | 8,79 | 8,91 | -5,61% | 260.768,00 |
| 08.04.2026 | 9,88 | 10,04 | 9,12 | 9,44 | -3,92% | 394.822,00 |
| 07.04.2026 | 12,14 | 12,50 | 9,82 | 9,83 | -21,21% | 498.566,00 |
| 06.04.2026 | 12,59 | 13,00 | 12,02 | 12,47 | -0,64% | 103.546,00 |
| 02.04.2026 | 11,92 | 13,15 | 11,75 | 12,55 | 5,46% | 202.835,00 |
| 01.04.2026 | 12,53 | 12,75 | 11,81 | 11,90 | -2,46% | 129.159,00 |
| 31.03.2026 | 11,73 | 12,72 | 11,64 | 12,20 | 7,21% | 143.943,00 |
| 30.03.2026 | 12,25 | 12,25 | 11,15 | 11,38 | -6,57% | 149.767,00 |
| 27.03.2026 | 12,01 | 12,48 | 11,28 | 12,18 | 0,00% | 190.049,00 |
| 26.03.2026 | 11,47 | 12,66 | 11,35 | 12,18 | 5,00% | 162.724,00 |
| 25.03.2026 | 11,61 | 12,12 | 11,39 | 11,60 | 0,61% | 116.643,00 |
| 24.03.2026 | 10,92 | 11,60 | 10,86 | 11,53 | 3,59% | 133.117,00 |
| 23.03.2026 | 10,85 | 11,37 | 10,60 | 11,13 | 2,58% | 151.096,00 |
| 20.03.2026 | 12,05 | 12,27 | 10,65 | 10,85 | -9,85% | 178.938,00 |
| 19.03.2026 | 11,83 | 12,44 | 11,26 | 12,04 | 0,00% | 200.586,00 |
| 18.03.2026 | 12,92 | 13,05 | 11,83 | 12,04 | -6,85% | 205.378,00 |
| 17.03.2026 | 12,23 | 13,34 | 12,23 | 12,92 | 5,56% | 262.019,00 |
| 16.03.2026 | 12,09 | 12,77 | 11,81 | 12,24 | 5,79% | 371.777,00 |
| 13.03.2026 | 12,00 | 12,32 | 11,11 | 11,57 | -4,22% | 213.840,00 |
| 12.03.2026 | 11,96 | 12,45 | 11,31 | 12,08 | 1,85% | 178.278,00 |
| 11.03.2026 | 12,30 | 12,50 | 11,41 | 11,86 | -1,98% | 252.330,00 |
| 10.03.2026 | 10,71 | 12,20 | 10,61 | 12,10 | 13,30% | 299.689,00 |
| 09.03.2026 | 10,46 | 11,54 | 10,20 | 10,68 | 5,43% | 264.039,00 |
| 06.03.2026 | 9,86 | 10,50 | 9,59 | 10,13 | 0,80% | 143.958,00 |
| 05.03.2026 | 9,92 | 10,43 | 9,55 | 10,05 | 1,11% | 134.084,00 |
| 04.03.2026 | 9,82 | 10,38 | 9,49 | 9,94 | 1,12% | 195.370,00 |
| 03.03.2026 | 9,86 | 10,04 | 9,40 | 9,83 | -2,77% | 196.530,00 |
| 02.03.2026 | 9,10 | 10,24 | 9,00 | 10,11 | 10,25% | 201.959,00 |
| 27.02.2026 | 9,09 | 9,31 | 8,81 | 9,17 | -0,54% | 207.305,00 |
| 26.02.2026 | 9,42 | 9,43 | 9,08 | 9,22 | -3,35% | 127.565,00 |
| 25.02.2026 | 9,33 | 9,67 | 9,23 | 9,54 | 4,15% | 197.800,00 |
| 24.02.2026 | 9,10 | 9,45 | 8,60 | 9,16 | -0,97% | 202.014,00 |
| 23.02.2026 | 9,22 | 9,43 | 8,90 | 9,25 | -0,75% | 308.691,00 |
| 20.02.2026 | 9,62 | 9,85 | 9,21 | 9,32 | -2,31% | 148.479,00 |
| 19.02.2026 | 9,56 | 9,65 | 9,16 | 9,54 | -0,63% | 186.937,00 |
| 18.02.2026 | 9,39 | 9,76 | 9,07 | 9,60 | 2,45% | 204.269,00 |
| 17.02.2026 | 9,69 | 9,90 | 9,15 | 9,37 | -3,30% | 246.722,00 |
| 13.02.2026 | 9,02 | 9,78 | 8,99 | 9,69 | 7,67% | 228.429,00 |