12,195€
-2,28%
Echtzeit-Aktienkurs TGS Nopec Geophysical Co. ASA
Bid:
Ask:
Aktienkurse zur TGS Nopec Geophysical Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 12,62 | 12,62 | 12,48 | 12,48 | 0,24% | 903,00 |
| 23.06.2026 | 12,35 | 12,45 | 12,32 | 12,45 | 0,57% | 503,00 |
| 22.06.2026 | 12,49 | 12,51 | 12,38 | 12,38 | 0,98% | 1.017,00 |
| 19.06.2026 | 12,19 | 12,26 | 12,19 | 12,26 | 0,33% | 603,00 |
| 18.06.2026 | 12,59 | 12,59 | 12,17 | 12,22 | -3,93% | 1.217,00 |
| 17.06.2026 | 12,60 | 12,78 | 12,60 | 12,72 | -1,40% | 1.113,00 |
| 16.06.2026 | 13,01 | 13,01 | 12,90 | 12,90 | -0,92% | 13,00 |
| 15.06.2026 | 13,02 | 13,24 | 12,96 | 13,02 | -2,62% | 4.767,00 |
| 12.06.2026 | 13,46 | 13,47 | 13,17 | 13,37 | -4,36% | 6.036,00 |
| 11.06.2026 | 13,77 | 13,98 | 13,77 | 13,98 | 4,17% | 276,00 |
| 10.06.2026 | 13,20 | 13,42 | 13,20 | 13,42 | -1,61% | 335,00 |
| 09.06.2026 | 13,64 | 13,64 | 13,64 | 13,64 | 1,79% | 51,00 |
| 08.06.2026 | 13,07 | 13,40 | 13,07 | 13,40 | 2,21% | 36,00 |
| 05.06.2026 | 13,44 | 13,46 | 13,11 | 13,11 | -2,67% | 773,00 |
| 04.06.2026 | 13,38 | 13,47 | 13,38 | 13,47 | -0,07% | 182,00 |
| 03.06.2026 | 13,72 | 13,72 | 13,48 | 13,48 | -5,73% | 1.430,00 |
| 02.06.2026 | 14,29 | 14,34 | 14,29 | 14,30 | 1,06% | 857,00 |
| 01.06.2026 | 14,29 | 14,37 | 14,15 | 14,15 | 0,21% | 458,00 |
| 29.05.2026 | 14,11 | 14,12 | 14,01 | 14,12 | 0,79% | 602,00 |
| 28.05.2026 | 13,43 | 14,02 | 13,43 | 14,01 | 3,93% | 1.381,00 |
| 27.05.2026 | 13,74 | 13,74 | 13,48 | 13,48 | -2,32% | 2.567,00 |
| 26.05.2026 | 13,83 | 13,87 | 13,65 | 13,80 | -2,61% | 2.331,00 |
| 25.05.2026 | 14,22 | 14,22 | 14,17 | 14,17 | -0,35% | 440,00 |
| 22.05.2026 | 14,22 | 14,22 | 14,14 | 14,22 | -2,07% | 608,00 |
| 21.05.2026 | 14,24 | 14,70 | 14,24 | 14,52 | 1,68% | 743,00 |
| 20.05.2026 | 14,28 | 14,28 | 14,28 | 14,28 | -0,07% | 100,00 |
| 19.05.2026 | 14,29 | 14,47 | 14,29 | 14,29 | 1,93% | 595,00 |
| 18.05.2026 | 13,63 | 14,21 | 13,63 | 14,02 | 1,37% | 4.025,00 |
| 15.05.2026 | 13,80 | 13,97 | 13,80 | 13,83 | -1,98% | 706,00 |
| 14.05.2026 | 14,11 | 14,11 | 14,11 | 14,11 | 1,44% | 1,00 |
| 13.05.2026 | 14,02 | 14,02 | 13,91 | 13,91 | -0,78% | 578,00 |
| 12.05.2026 | 13,92 | 14,02 | 13,92 | 14,02 | 2,86% | 208,00 |
| 11.05.2026 | 13,41 | 13,63 | 13,41 | 13,63 | 1,34% | 231,00 |
| 08.05.2026 | 13,55 | 13,55 | 13,45 | 13,45 | 0,22% | 16,00 |
| 07.05.2026 | 13,55 | 13,58 | 13,35 | 13,42 | -1,11% | 1.749,00 |
| 06.05.2026 | 14,83 | 14,83 | 13,41 | 13,57 | -7,81% | 6.690,00 |
| 05.05.2026 | 14,51 | 14,78 | 14,45 | 14,72 | 2,51% | 1.756,00 |
| 04.05.2026 | 13,85 | 14,60 | 13,85 | 14,36 | 4,36% | 2.967,00 |
| 30.04.2026 | 13,17 | 13,81 | 13,17 | 13,76 | 1,78% | 1.173,00 |
| 29.04.2026 | 13,85 | 13,85 | 13,52 | 13,52 | -2,17% | 287,00 |
| 28.04.2026 | 14,00 | 14,00 | 13,81 | 13,82 | 1,54% | 3.770,00 |
| 27.04.2026 | 13,48 | 13,62 | 13,48 | 13,61 | -0,73% | 1.660,00 |
| 24.04.2026 | 13,51 | 13,71 | 13,46 | 13,71 | 2,70% | 1.270,00 |
| 23.04.2026 | 13,38 | 13,61 | 13,33 | 13,35 | 0,23% | 2.399,00 |
| 22.04.2026 | 12,79 | 13,41 | 12,79 | 13,32 | 4,88% | 3.136,00 |
| 21.04.2026 | 12,71 | 12,71 | 12,50 | 12,70 | 1,36% | 13.182,00 |
| 20.04.2026 | 11,38 | 12,62 | 11,38 | 12,53 | 11,48% | 14.174,00 |
| 17.04.2026 | 11,77 | 11,77 | 11,24 | 11,24 | -4,26% | 635,00 |
| 16.04.2026 | 11,39 | 11,74 | 11,39 | 11,74 | 4,54% | 799,00 |
| 15.04.2026 | 11,23 | 11,40 | 11,23 | 11,23 | -2,01% | 1.729,00 |
| 14.04.2026 | 11,22 | 11,46 | 11,22 | 11,46 | 2,50% | 2.295,00 |
| 13.04.2026 | 10,80 | 11,34 | 10,80 | 11,18 | -0,53% | 940,00 |
| 10.04.2026 | 11,41 | 11,41 | 11,20 | 11,24 | -1,32% | 1.815,00 |
| 09.04.2026 | 11,46 | 11,46 | 11,37 | 11,39 | 4,11% | 1.828,00 |
| 08.04.2026 | 11,94 | 11,94 | 10,72 | 10,94 | -4,70% | 4.893,00 |
| 07.04.2026 | 11,26 | 11,68 | 11,26 | 11,48 | 4,94% | 5.072,00 |
| 02.04.2026 | 10,64 | 10,97 | 10,64 | 10,94 | -2,06% | 4.356,00 |
| 01.04.2026 | 11,33 | 11,34 | 11,17 | 11,17 | -5,26% | 5.391,00 |
| 31.03.2026 | 11,68 | 11,88 | 11,68 | 11,79 | 0,51% | 815,00 |
| 30.03.2026 | 11,29 | 11,76 | 11,29 | 11,73 | 2,18% | 2.371,00 |
| 27.03.2026 | 11,46 | 11,48 | 11,45 | 11,48 | 0,88% | 1.220,00 |
| 26.03.2026 | 11,24 | 11,55 | 11,23 | 11,38 | 0,44% | 2.729,00 |
| 25.03.2026 | 11,09 | 11,33 | 11,09 | 11,33 | 0,80% | 64.442,00 |
| 24.03.2026 | 10,89 | 11,24 | 10,89 | 11,24 | 5,64% | 4.754,00 |
| 23.03.2026 | 11,18 | 11,18 | 10,56 | 10,64 | -3,45% | 4.823,00 |
| 20.03.2026 | 11,33 | 11,33 | 11,02 | 11,02 | -3,42% | 5.880,00 |
| 19.03.2026 | 10,90 | 11,44 | 10,90 | 11,41 | 6,64% | 6.868,00 |
| 18.03.2026 | 10,56 | 10,70 | 10,55 | 10,70 | 0,75% | 10.260,00 |
| 17.03.2026 | 10,49 | 10,62 | 10,47 | 10,62 | 3,71% | 2.794,00 |
| 16.03.2026 | 10,33 | 10,51 | 10,23 | 10,24 | -1,44% | 1.625,00 |
| 13.03.2026 | 10,36 | 10,40 | 10,36 | 10,39 | 2,26% | 1.663,00 |
| 12.03.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 0,59% | 50,00 |
| 11.03.2026 | 10,06 | 10,11 | 10,00 | 10,10 | -1,27% | 1.380,00 |
| 10.03.2026 | 10,05 | 10,23 | 10,04 | 10,23 | 2,30% | 3.818,00 |
| 09.03.2026 | 9,77 | 10,00 | 9,77 | 10,00 | 1,01% | 203,00 |
| 06.03.2026 | 9,73 | 9,90 | 9,66 | 9,90 | 0,05% | 4.681,00 |
| 05.03.2026 | 9,72 | 9,90 | 9,72 | 9,90 | 1,28% | 1.503,00 |
| 04.03.2026 | 9,81 | 9,81 | 9,65 | 9,77 | -0,20% | 2.025,00 |
| 03.03.2026 | 9,85 | 9,85 | 9,62 | 9,79 | -2,30% | 8.349,00 |
| 02.03.2026 | 10,37 | 10,37 | 10,02 | 10,02 | -0,30% | 4.410,00 |
| 27.02.2026 | 10,12 | 10,12 | 10,05 | 10,05 | 0,85% | 1.716,00 |
| 26.02.2026 | 10,17 | 10,17 | 9,97 | 9,97 | -2,40% | 3.429,00 |
| 25.02.2026 | 10,00 | 10,26 | 10,00 | 10,21 | 2,92% | 803,00 |
| 24.02.2026 | 9,92 | 9,92 | 9,92 | 9,92 | -0,40% | 40,00 |
| 23.02.2026 | 10,07 | 10,07 | 9,89 | 9,96 | -1,78% | 3.244,00 |
| 20.02.2026 | 10,08 | 10,21 | 10,08 | 10,14 | -0,59% | 1.737,00 |
| 19.02.2026 | 10,15 | 10,21 | 10,14 | 10,20 | -0,87% | 3.496,00 |
| 18.02.2026 | 10,15 | 10,40 | 10,15 | 10,29 | 2,49% | 705,00 |
| 17.02.2026 | 9,88 | 10,04 | 9,88 | 10,04 | 0,70% | 129,00 |
| 16.02.2026 | 9,99 | 9,99 | 9,91 | 9,97 | 0,55% | 576,00 |
| 13.02.2026 | 9,70 | 9,92 | 9,62 | 9,92 | 1,90% | 3.868,00 |
| 12.02.2026 | 9,54 | 10,02 | 9,54 | 9,73 | 3,18% | 4.653,00 |
| 11.02.2026 | 9,44 | 9,46 | 9,43 | 9,43 | 3,00% | 2.629,00 |
| 10.02.2026 | 9,20 | 9,20 | 9,16 | 9,16 | 1,38% | 505,00 |
| 09.02.2026 | 8,82 | 9,03 | 8,78 | 9,03 | 2,27% | 3.443,00 |
| 06.02.2026 | 8,56 | 8,83 | 8,56 | 8,83 | 3,58% | 2.118,00 |
| 05.02.2026 | 8,75 | 8,75 | 8,53 | 8,53 | -2,24% | 1.503,00 |
| 04.02.2026 | 8,89 | 8,89 | 8,72 | 8,72 | -2,73% | 2.569,00 |
| 03.02.2026 | 8,97 | 8,97 | 8,97 | 8,97 | 1,70% | 100,00 |
| 02.02.2026 | 8,50 | 8,82 | 8,50 | 8,82 | 0,23% | 3.146,00 |