5,160$
0,58%
Echtzeit-Aktienkurs Geospace Technologies Corp.
Bid:
Ask:
Aktienkurse zur Geospace Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 5,16 | 5,16 | 5,12 | 5,16 | 0,58% | 2.630,00 |
| 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 |
| 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 |