1,430€
11,72%
Echtzeit-Aktienkurs Dawson Geophysical Company
Bid:
Ask:
Aktienkurse zur Dawson Geophysical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 16.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,80% | - |
| 15.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |
| 12.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,88% | - |
| 11.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -4,14% | - |
| 10.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 09.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 08.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | - |
| 05.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 04.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 2,67% | - |
| 03.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 02.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 01.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 28.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 27.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 3,31% | - |
| 26.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 25.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 24.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 21.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,95% | - |
| 20.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 19.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,82% | - |
| 18.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -4,27% | - |
| 17.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 3,80% | - |
| 14.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -4,24% | - |
| 13.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 12.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 11.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 3,77% | - |
| 10.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -5,36% | - |
| 07.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 06.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 5,56% | - |
| 05.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 04.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 3,18% | - |
| 03.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,68% | - |
| 31.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 30.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -6,94% | - |
| 29.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 28.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 27.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 5,88% | - |
| 24.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 13,33% | - |
| 23.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 22.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 21.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 10,77% | - |
| 20.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -7,14% | - |
| 17.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,76% | - |
| 16.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -5,77% | - |
| 15.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 4,00% | - |
| 14.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 8,70% | - |
| 13.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -14,81% | - |
| 10.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 7,28% | - |
| 09.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 11,85% | - |
| 08.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 07.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 06.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 03.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 02.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | - |
| 01.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -19,05% | - |
| 30.09.2025 | 1,38 | 1,68 | 1,38 | 1,68 | 18,31% | 600,00 |
| 29.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 26.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -9,49% | - |
| 25.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 12,06% | - |
| 24.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,17% | - |
| 23.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 4,55% | - |
| 22.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 5,60% | - |
| 19.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | - |
| 18.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 17.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | - |
| 16.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | - |
| 15.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,97% | - |
| 12.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 5,88% | - |
| 10.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -14,39% | - |
| 08.09.2025 | 1,38 | 1,39 | 1,24 | 1,39 | 12,10% | - |
| 05.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 04.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 03.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 02.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 01.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 29.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -5,38% | - |
| 28.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 12,07% | - |
| 27.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 26.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 25.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 4,50% | - |
| 22.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 21.08.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 5,77% | - |
| 20.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | - |
| 19.08.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 7,00% | - |
| 18.08.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 15.08.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -2,91% | - |
| 14.08.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 13.08.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 12.08.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 11.08.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | - |
| 08.08.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -2,86% | - |
| 07.08.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
| 06.08.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -3,60% | - |
| 05.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 04.08.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 01.08.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -5,08% | - |
| 31.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -4,84% | - |
| 30.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 6,90% | - |
| 29.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 7,41% | - |