1,585€
1,60%
Echtzeit-Aktienkurs Dawson Geophysical Company
Bid:
Ask:
Aktienkurse zur Dawson Geophysical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -3,57% | - |
| 25.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 24.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
| 23.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 22.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -6,84% | - |
| 21.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -12,03% | - |
| 18.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 23,15% | - |
| 17.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 8,00% | - |
| 16.07.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 15.07.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -3,85% | - |
| 14.07.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -3,70% | - |
| 11.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 8,00% | - |
| 10.07.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 09.07.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -1,96% | - |
| 08.07.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -3,77% | - |
| 07.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 04.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 03.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | - |
| 02.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | - |
| 01.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -8,40% | - |
| 30.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -13,77% | - |
| 27.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 4,55% | - |
| 26.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -5,04% | - |
| 25.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 24.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -13,94% | - |
| 23.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 8,55% | - |
| 20.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 19.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -25,73% | - |
| 18.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -10,43% | - |
| 17.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -10,16% | - |
| 16.06.2025 | 1,04 | 2,56 | 1,04 | 2,56 | 168,06% | 525,00 |
| 13.06.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -4,02% | - |
| 12.06.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -3,40% | - |
| 11.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 10.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 6,12% | - |
| 09.06.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 5,38% | - |
| 06.06.2025 | 0,93 | 0,93 | 0,93 | 0,93 | -4,62% | - |
| 05.06.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -3,47% | - |
| 04.06.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 2,02% | - |
| 03.06.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -2,94% | - |
| 02.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 2,51% | - |
| 30.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 4,19% | - |
| 29.05.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -9,91% | - |
| 28.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 6,00% | - |
| 27.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | 500,00 |