3,340€
6,37%
Echtzeit-Aktienkurs Dawson Geophysical Company
Bid:
Ask:
Aktienkurse zur Dawson Geophysical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | - |
| 28.05.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -7,10% | - |
| 27.05.2026 | 3,38 | 3,38 | 3,38 | 3,38 | -0,59% | - |
| 26.05.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 1,19% | - |
| 25.05.2026 | 3,36 | 3,36 | 3,36 | 3,36 | -2,89% | - |
| 22.05.2026 | 3,46 | 3,46 | 3,46 | 3,46 | -1,14% | - |
| 21.05.2026 | 3,50 | 3,50 | 3,50 | 3,50 | -2,78% | - |
| 20.05.2026 | 3,60 | 3,60 | 3,60 | 3,60 | -2,17% | - |
| 19.05.2026 | 3,68 | 3,68 | 3,68 | 3,68 | 17,20% | - |
| 18.05.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -10,29% | - |
| 15.05.2026 | 3,50 | 3,50 | 3,50 | 3,50 | 24,11% | - |
| 14.05.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 13.05.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 2,92% | - |
| 12.05.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 7,87% | - |
| 11.05.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -5,22% | - |
| 08.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -4,96% | - |
| 07.05.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -6,00% | - |
| 06.05.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 05.05.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 6,43% | - |
| 04.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | - |
| 30.04.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -7,53% | - |
| 29.04.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 28.04.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 12,98% | - |
| 27.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 9,17% | - |
| 24.04.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 13,21% | - |
| 23.04.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 22.04.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 21.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 5,58% | - |
| 20.04.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -12,05% | - |
| 17.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 16.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 7,84% | - |
| 15.04.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -3,77% | - |
| 14.04.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 6,00% | - |
| 13.04.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -11,50% | - |
| 10.04.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 3,67% | - |
| 09.04.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -6,84% | - |
| 08.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 07.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 02.04.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -18,31% | - |
| 01.04.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 18,33% | - |
| 31.03.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -12,41% | - |
| 30.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 7,87% | - |
| 27.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 12,39% | - |
| 26.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 9,71% | - |
| 25.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 19,08% | - |
| 24.03.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -6,99% | - |
| 23.03.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -21,85% | - |
| 20.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -41,38% | - |
| 19.03.2026 | 4,06 | 4,06 | 4,06 | 4,06 | -6,88% | - |
| 18.03.2026 | 4,12 | 4,36 | 4,12 | 4,36 | 14,14% | 873,00 |
| 17.03.2026 | 3,82 | 3,82 | 3,82 | 3,82 | 1,60% | - |
| 16.03.2026 | 3,76 | 3,76 | 3,76 | 3,76 | 5,03% | - |
| 13.03.2026 | 3,58 | 3,58 | 3,58 | 3,58 | -1,65% | - |
| 12.03.2026 | 3,64 | 3,64 | 3,64 | 3,64 | 5,81% | - |
| 11.03.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 7,50% | - |
| 10.03.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 12,68% | - |
| 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% | - |