121,102NOK
-0,33%
Echtzeit-Aktienkurs TGS Nopec Geophysical Co. ASA
Bid:
Ask:
Aktienkurse zur TGS Nopec Geophysical Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 122,10 | 122,10 | 122,10 | 122,10 | 0,49% | 438,00 |
| 02.05.2024 | 121,50 | 121,50 | 121,50 | 121,50 | -6,68% | 200,00 |
| 30.04.2024 | 131,10 | 131,10 | 130,20 | 130,20 | 0,90% | 700,00 |
| 29.04.2024 | 130,78 | 131,06 | 127,72 | 129,03 | -1,50% | - |
| 26.04.2024 | 130,40 | 131,00 | 130,40 | 131,00 | 4,03% | 2.520,00 |
| 25.04.2024 | 126,13 | 127,15 | 124,94 | 125,93 | 0,06% | - |
| 24.04.2024 | 126,37 | 128,07 | 125,75 | 125,85 | -0,04% | - |
| 23.04.2024 | 126,90 | 126,90 | 125,80 | 125,90 | -1,64% | 3.000,00 |
| 22.04.2024 | 129,95 | 129,95 | 126,64 | 128,00 | -0,99% | - |
| 19.04.2024 | 130,54 | 132,07 | 128,34 | 129,28 | -0,56% | - |
| 18.04.2024 | 130,00 | 130,00 | 130,00 | 130,00 | -1,99% | 114,00 |
| 17.04.2024 | 130,99 | 135,21 | 130,99 | 132,65 | -1,74% | - |
| 16.04.2024 | 135,50 | 135,50 | 135,00 | 135,00 | 0,75% | 52,00 |
| 15.04.2024 | 134,00 | 134,00 | 134,00 | 134,00 | -1,43% | 100,00 |
| 12.04.2024 | 133,60 | 137,34 | 132,60 | 135,95 | 2,37% | - |
| 11.04.2024 | 132,97 | 135,59 | 131,71 | 132,80 | 1,22% | - |
| 10.04.2024 | 134,50 | 135,30 | 129,80 | 131,20 | -1,65% | 5.300,00 |
| 09.04.2024 | 130,00 | 136,90 | 130,00 | 133,40 | 10,25% | 1.406,00 |
| 08.04.2024 | 120,00 | 121,00 | 120,00 | 121,00 | -0,82% | 1.010,00 |
| 05.04.2024 | 122,00 | 122,00 | 122,00 | 122,00 | 0,58% | 1.300,00 |
| 04.04.2024 | 121,48 | 122,38 | 120,57 | 121,29 | -0,25% | - |
| 03.04.2024 | 121,60 | 121,60 | 121,60 | 121,60 | 0,74% | 89,00 |
| 02.04.2024 | 119,13 | 123,02 | 119,07 | 120,71 | 1,23% | - |
| 28.03.2024 | 118,40 | 119,42 | 118,40 | 119,25 | 0,86% | - |
| 27.03.2024 | 118,41 | 118,72 | 116,54 | 118,23 | 0,27% | - |
| 26.03.2024 | 117,99 | 118,95 | 116,96 | 117,92 | 0,53% | - |
| 25.03.2024 | 114,80 | 117,30 | 114,80 | 117,30 | 5,39% | 1.500,00 |
| 21.03.2024 | 111,30 | 111,30 | 111,30 | 111,30 | 1,27% | 35,00 |
| 20.03.2024 | 109,60 | 110,00 | 109,30 | 109,90 | 0,27% | 6.550,00 |
| 19.03.2024 | 110,50 | 110,50 | 109,60 | 109,60 | -0,99% | 5.063,00 |
| 18.03.2024 | 110,70 | 110,70 | 110,70 | 110,70 | 5,63% | 1.000,00 |
| 11.03.2024 | 104,80 | 104,80 | 104,80 | 104,80 | -2,06% | 2.000,00 |
| 08.03.2024 | 107,00 | 107,00 | 107,00 | 107,00 | 2,88% | 725,00 |
| 06.03.2024 | 104,00 | 104,00 | 104,00 | 104,00 | 0,29% | 5.600,00 |
| 05.03.2024 | 103,70 | 103,70 | 103,70 | 103,70 | -1,80% | 5.800,00 |
| 04.03.2024 | 107,70 | 107,70 | 105,60 | 105,60 | -0,66% | 17.817,00 |
| 01.03.2024 | 104,70 | 106,40 | 104,70 | 106,30 | 3,81% | 17.867,00 |
| 29.02.2024 | 102,50 | 102,50 | 102,40 | 102,40 | 2,40% | 6.100,00 |
| 28.02.2024 | 100,00 | 100,00 | 100,00 | 100,00 | 0,35% | 6.200,00 |
| 27.02.2024 | 100,00 | 100,00 | 99,65 | 99,65 | 0,86% | 6.744,00 |
| 26.02.2024 | 97,50 | 99,05 | 97,35 | 98,80 | 1,13% | 17.500,00 |
| 23.02.2024 | 99,00 | 99,15 | 97,70 | 97,70 | -2,30% | 43.500,00 |
| 22.02.2024 | 100,00 | 100,00 | 100,00 | 100,00 | 0,00% | 2.000,00 |
| 21.02.2024 | 100,00 | 100,00 | 100,00 | 100,00 | -1,28% | 2.000,00 |
| 20.02.2024 | 101,30 | 101,30 | 101,30 | 101,30 | -3,34% | 1.000,00 |
| 19.02.2024 | 104,80 | 104,80 | 104,80 | 104,80 | 0,29% | 12,00 |
| 16.02.2024 | 103,70 | 104,60 | 103,70 | 104,50 | 4,92% | 9.061,00 |
| 15.02.2024 | 96,15 | 99,60 | 96,15 | 99,60 | 3,86% | 8.800,00 |
| 14.02.2024 | 98,60 | 98,60 | 95,90 | 95,90 | -4,10% | 13.629,00 |
| 13.02.2024 | 100,70 | 100,80 | 100,00 | 100,00 | 0,00% | 11.109,00 |
| 12.02.2024 | 99,30 | 100,00 | 99,00 | 100,00 | 3,52% | 15.200,00 |
| 09.02.2024 | 96,60 | 96,60 | 96,60 | 96,60 | -1,48% | 7.300,00 |
| 07.02.2024 | 98,05 | 98,05 | 98,05 | 98,05 | 1,55% | 1.000,00 |
| 06.02.2024 | 97,50 | 97,50 | 96,55 | 96,55 | 0,16% | 155,00 |
| 05.02.2024 | 98,35 | 98,35 | 96,40 | 96,40 | -2,13% | 25.290,00 |
| 02.02.2024 | 100,00 | 100,00 | 98,50 | 98,50 | -4,00% | 28.397,00 |
| 01.02.2024 | 102,90 | 103,00 | 102,60 | 102,60 | -0,68% | 12.298,00 |
| 31.01.2024 | 102,00 | 103,30 | 102,00 | 103,30 | 2,28% | 17.200,00 |
| 30.01.2024 | 101,30 | 101,60 | 101,00 | 101,00 | -2,98% | 40.000,00 |
| 29.01.2024 | 107,50 | 107,50 | 104,10 | 104,10 | -1,61% | 36.959,00 |
| 26.01.2024 | 105,70 | 106,10 | 105,50 | 105,80 | -0,19% | 9.205,00 |
| 25.01.2024 | 107,20 | 110,30 | 106,00 | 106,00 | 1,24% | 6.775,00 |
| 24.01.2024 | 101,60 | 104,70 | 101,60 | 104,70 | 3,46% | 1.600,00 |
| 23.01.2024 | 103,00 | 103,00 | 101,00 | 101,20 | -1,08% | 5.702,00 |
| 22.01.2024 | 103,20 | 103,20 | 101,50 | 102,30 | -0,68% | 3.285,00 |
| 19.01.2024 | 107,50 | 107,50 | 103,00 | 103,00 | -4,28% | 2.620,00 |
| 18.01.2024 | 107,60 | 107,70 | 106,90 | 107,60 | -0,28% | 130.395,00 |
| 17.01.2024 | 107,90 | 107,90 | 107,90 | 107,90 | -2,71% | 150,00 |
| 16.01.2024 | 110,20 | 110,90 | 110,20 | 110,90 | 4,62% | 2.211,00 |
| 15.01.2024 | 106,90 | 106,90 | 106,00 | 106,00 | -3,64% | 575,00 |
| 12.01.2024 | 108,50 | 110,80 | 108,50 | 110,00 | -0,18% | 451,00 |
| 10.01.2024 | 108,90 | 110,20 | 108,90 | 110,20 | 0,18% | 439,00 |
| 09.01.2024 | 124,00 | 124,00 | 109,90 | 110,00 | -17,91% | 56.726,00 |
| 04.01.2024 | 134,00 | 136,00 | 134,00 | 134,00 | 1,44% | 116.652,00 |
| 03.01.2024 | 132,00 | 132,10 | 132,00 | 132,10 | -1,42% | 461,00 |
| 02.01.2024 | 134,00 | 135,00 | 134,00 | 134,00 | 1,21% | 67.348,00 |
| 29.12.2023 | 132,00 | 132,40 | 132,00 | 132,40 | -1,63% | 459,00 |
| 27.12.2023 | 135,00 | 136,00 | 134,60 | 134,60 | 4,26% | 54.402,00 |
| 20.12.2023 | 127,40 | 129,10 | 127,40 | 129,10 | 1,41% | 570,00 |
| 19.12.2023 | 131,80 | 131,80 | 127,30 | 127,30 | -2,60% | 282,00 |
| 18.12.2023 | 126,50 | 130,70 | 126,50 | 130,70 | 4,73% | 9.223,00 |
| 14.12.2023 | 124,80 | 124,80 | 124,80 | 124,80 | 1,96% | 3.000,00 |
| 13.12.2023 | 119,30 | 122,40 | 118,90 | 122,40 | 2,00% | 1.341,00 |
| 12.12.2023 | 124,40 | 124,40 | 119,00 | 120,00 | -4,00% | 37.231,00 |
| 11.12.2023 | 125,00 | 125,00 | 125,00 | 125,00 | 5,66% | 13,00 |
| 07.12.2023 | 121,30 | 121,30 | 118,30 | 118,30 | -6,70% | 957,00 |
| 06.12.2023 | 126,80 | 126,80 | 126,80 | 126,80 | -0,78% | 85,00 |
| 05.12.2023 | 129,50 | 129,50 | 127,10 | 127,80 | -0,62% | 2.212,00 |
| 04.12.2023 | 128,60 | 128,60 | 128,60 | 128,60 | -4,95% | 820,00 |
| 01.12.2023 | 136,90 | 136,90 | 135,30 | 135,30 | -1,53% | 202,00 |
| 30.11.2023 | 133,80 | 138,40 | 133,00 | 137,40 | 1,78% | 36.287,00 |
| 29.11.2023 | 136,80 | 136,90 | 134,90 | 135,00 | -0,52% | 8.385,00 |
| 28.11.2023 | 138,50 | 138,50 | 133,50 | 135,70 | -1,17% | 3.890,00 |
| 27.11.2023 | 139,90 | 139,90 | 136,90 | 137,30 | -0,44% | 212,00 |
| 24.11.2023 | 136,80 | 138,10 | 136,80 | 137,90 | 0,80% | 462,00 |
| 23.11.2023 | 136,60 | 137,00 | 136,60 | 136,80 | 2,70% | 15.000,00 |
| 22.11.2023 | 137,50 | 137,50 | 133,20 | 133,20 | -1,84% | 9.174,00 |
| 21.11.2023 | 141,70 | 141,70 | 135,70 | 135,70 | -1,74% | 27.904,00 |
| 16.11.2023 | 141,00 | 141,30 | 138,00 | 138,10 | -4,10% | 20.272,00 |
| 15.11.2023 | 143,70 | 144,40 | 143,60 | 144,00 | -3,03% | 17.186,00 |