3,350€
17,13%
Echtzeit-Aktienkurs Dawson Geophysical Company
Bid:
Ask:
Aktienkurse zur Dawson Geophysical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 06.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -5,92% | - |
| 05.03.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 1,33% | - |
| 04.03.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | - |
| 03.03.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 02.03.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | - |
| 27.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 8,33% | - |
| 26.02.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 10,00% | - |
| 25.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 9,09% | - |
| 24.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -6,78% | - |
| 23.02.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 20.02.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 7,48% | - |
| 19.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 5,94% | - |
| 18.02.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 5,76% | - |
| 17.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | - |
| 16.02.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 7,22% | - |
| 13.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -15,09% | - |
| 12.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 13,98% | - |
| 11.02.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 7,51% | - |
| 10.02.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 09.02.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 5,99% | - |
| 06.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -7,73% | - |
| 05.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 04.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 3,45% | - |
| 03.02.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 10,83% | - |
| 02.02.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -7,10% | - |
| 30.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -9,63% | - |
| 29.01.2026 | 1,87 | 1,88 | 1,72 | 1,87 | 3,31% | - |
| 28.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -2,16% | - |
| 27.01.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 26.01.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 5,14% | - |
| 23.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 4,79% | - |
| 22.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 21.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 5,59% | - |
| 20.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 19.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 7,28% | - |
| 16.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 15.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 14.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 12,50% | - |
| 13.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 12.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 2,27% | - |
| 09.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 2,33% | - |
| 08.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 07.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -4,44% | - |
| 06.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 8,87% | - |
| 05.01.2026 | 1,25 | 1,25 | 1,24 | 1,24 | 6,90% | 1,00 |
| 02.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -6,45% | - |
| 30.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -5,34% | - |
| 29.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 23.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 4,80% | - |
| 22.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 19.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 18.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,91% | - |
| 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% | - |