Echtzeit-Aktienkurs Geopark Limited
Bid:
Ask:
Aktienkurse zur Geopark Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,29 | 16,45 | 16,29 | 16,45 | 0,67% | - |
| 25.02.2021 | 16,36 | 16,36 | 16,34 | 16,34 | -0,76% | - |
| 24.02.2021 | 16,23 | 16,59 | 16,03 | 16,47 | -0,93% | - |
| 23.02.2021 | 15,77 | 16,85 | 15,77 | 16,62 | 4,56% | - |
| 22.02.2021 | 16,14 | 16,49 | 15,68 | 15,90 | -1,24% | - |
| 19.02.2021 | 16,19 | 16,24 | 15,94 | 16,10 | 0,03% | - |
| 18.02.2021 | 16,00 | 16,25 | 15,79 | 16,09 | -1,05% | - |
| 17.02.2021 | 16,07 | 16,35 | 0,00 | 16,26 | 0,90% | - |
| 16.02.2021 | 16,26 | 16,74 | 15,90 | 16,12 | 5,64% | - |
| 12.02.2021 | 15,16 | 15,35 | 15,06 | 15,26 | -0,91% | - |
| 11.02.2021 | 15,31 | 15,48 | 14,96 | 15,40 | 1,79% | - |
| 10.02.2021 | 14,62 | 15,16 | 0,00 | 15,13 | 4,35% | - |
| 09.02.2021 | 14,13 | 14,57 | 13,97 | 14,50 | 4,88% | - |
| 08.02.2021 | 13,65 | 13,84 | 13,34 | 13,82 | 2,22% | - |
| 05.02.2021 | 13,36 | 13,53 | 13,16 | 13,52 | 1,08% | - |
| 04.02.2021 | 12,97 | 13,49 | 12,90 | 13,38 | 1,40% | - |
| 03.02.2021 | 13,23 | 13,61 | 13,12 | 13,19 | 1,31% | - |
| 02.02.2021 | 12,97 | 13,16 | 12,88 | 13,02 | 1,68% | - |
| 01.02.2021 | 12,48 | 12,92 | 12,36 | 12,81 | 0,23% | - |
| 29.01.2021 | 12,97 | 13,13 | 12,45 | 12,78 | -1,01% | - |
| 28.01.2021 | 13,11 | 13,28 | 0,00 | 12,91 | 2,50% | - |
| 27.01.2021 | 12,59 | 12,92 | 12,47 | 12,59 | -1,10% | - |
| 26.01.2021 | 12,80 | 12,80 | 12,72 | 12,73 | 2,91% | - |
| 25.01.2021 | 12,12 | 12,37 | 11,92 | 12,37 | 0,69% | - |
| 22.01.2021 | 12,43 | 12,47 | 12,03 | 12,29 | -2,54% | - |
| 21.01.2021 | 12,61 | 12,67 | 12,60 | 12,61 | -1,45% | - |
| 20.01.2021 | 12,92 | 12,99 | 12,63 | 12,79 | -1,20% | - |
| 19.01.2021 | 12,85 | 13,00 | 12,65 | 12,95 | -0,15% | - |
| 15.01.2021 | 12,44 | 13,57 | 12,42 | 12,97 | -1,33% | - |
| 14.01.2021 | 13,13 | 13,18 | 12,74 | 13,14 | 4,29% | - |
| 13.01.2021 | 12,68 | 12,86 | 12,28 | 12,60 | -1,33% | - |
| 12.01.2021 | 12,98 | 12,98 | 12,62 | 12,77 | 0,35% | - |
| 11.01.2021 | 12,44 | 12,88 | 12,43 | 12,73 | -1,17% | - |
| 08.01.2021 | 12,58 | 13,01 | 12,24 | 12,88 | 1,78% | - |
| 07.01.2021 | 12,95 | 13,00 | 12,34 | 12,65 | -1,59% | - |
| 06.01.2021 | 12,72 | 13,02 | 12,51 | 12,86 | 2,72% | - |
| 05.01.2021 | 12,70 | 13,10 | 12,49 | 12,52 | -0,91% | - |
| 04.01.2021 | 12,67 | 13,02 | 12,23 | 12,63 | -2,55% | - |
| 31.12.2020 | 12,91 | 13,20 | 12,75 | 12,96 | 2,21% | - |
| 30.12.2020 | 12,60 | 12,93 | 12,47 | 12,68 | 2,09% | - |
| 29.12.2020 | 12,30 | 12,47 | 12,09 | 12,42 | -0,08% | - |
| 28.12.2020 | 12,56 | 13,02 | 12,16 | 12,43 | -2,66% | - |
| 24.12.2020 | 12,35 | 12,84 | 12,35 | 12,77 | 0,59% | - |
| 23.12.2020 | 12,85 | 12,91 | 12,44 | 12,70 | 2,13% | - |
| 22.12.2020 | 12,44 | 12,59 | 12,36 | 12,43 | -1,51% | - |
| 21.12.2020 | 12,50 | 12,73 | 12,28 | 12,62 | -5,36% | - |
| 18.12.2020 | 13,05 | 13,72 | 12,97 | 13,34 | -4,58% | - |
| 17.12.2020 | 13,37 | 14,03 | 13,29 | 13,98 | 9,18% | - |
| 16.12.2020 | 12,02 | 13,03 | 12,02 | 12,80 | 5,18% | - |
| 15.12.2020 | 11,73 | 12,27 | 11,59 | 12,17 | 5,14% | - |
| 14.12.2020 | 11,39 | 11,71 | 11,04 | 11,58 | -0,94% | - |
| 11.12.2020 | 11,24 | 12,11 | 11,15 | 11,69 | 3,04% | - |
| 10.12.2020 | 10,87 | 11,60 | 10,80 | 11,34 | 8,15% | - |
| 09.12.2020 | 10,34 | 10,78 | 10,31 | 10,49 | 2,14% | - |
| 08.12.2020 | 10,39 | 10,52 | 10,18 | 10,27 | -1,39% | - |
| 07.12.2020 | 10,68 | 10,95 | 10,36 | 10,41 | -8,16% | - |
| 04.12.2020 | 11,29 | 13,28 | 10,83 | 11,34 | 7,09% | - |
| 03.12.2020 | 10,15 | 10,65 | 10,15 | 10,59 | 5,64% | - |
| 02.12.2020 | 9,05 | 10,13 | 8,95 | 10,02 | 10,47% | - |
| 01.12.2020 | 9,41 | 9,41 | 8,89 | 9,07 | -0,27% | - |
| 30.11.2020 | 9,49 | 9,52 | 9,10 | 9,10 | -5,11% | - |
| 27.11.2020 | 9,80 | 9,98 | 9,58 | 9,59 | -4,63% | - |
| 25.11.2020 | 10,22 | 10,22 | 9,94 | 10,05 | -0,10% | - |
| 24.11.2020 | 10,20 | 10,29 | 9,89 | 10,06 | 1,16% | - |
| 23.11.2020 | 9,69 | 9,98 | 9,69 | 9,95 | 3,86% | - |
| 20.11.2020 | 9,68 | 9,70 | 9,40 | 9,58 | -2,59% | - |
| 19.11.2020 | 9,64 | 9,83 | 9,63 | 9,83 | 2,08% | - |
| 18.11.2020 | 9,82 | 9,82 | 9,57 | 9,63 | -2,92% | - |
| 17.11.2020 | 9,82 | 10,04 | 9,74 | 9,92 | 5,48% | - |
| 16.11.2020 | 9,29 | 9,46 | 9,29 | 9,41 | 5,14% | - |
| 13.11.2020 | 8,77 | 9,14 | 8,61 | 8,95 | 5,11% | - |
| 12.11.2020 | 8,50 | 8,74 | 8,39 | 8,51 | -1,16% | - |
| 11.11.2020 | 8,66 | 8,96 | 0,00 | 8,61 | 3,42% | - |
| 10.11.2020 | 7,93 | 8,48 | 7,88 | 8,33 | 10,70% | - |
| 09.11.2020 | 7,59 | 7,83 | 7,52 | 7,52 | 12,49% | - |
| 06.11.2020 | 6,79 | 6,86 | 6,67 | 6,69 | -2,12% | - |
| 05.11.2020 | 7,09 | 7,15 | 6,80 | 6,83 | 2,02% | - |
| 04.11.2020 | 6,82 | 7,04 | 6,69 | 6,70 | -2,76% | - |
| 03.11.2020 | 7,13 | 7,13 | 6,74 | 6,89 | 1,32% | - |
| 02.11.2020 | 6,84 | 7,03 | 6,80 | 6,80 | -1,02% | - |
| 30.10.2020 | 6,75 | 6,89 | 6,67 | 6,87 | 0,81% | - |
| 29.10.2020 | 6,86 | 7,05 | 6,63 | 6,81 | -3,68% | - |
| 28.10.2020 | 7,09 | 7,22 | 6,94 | 7,07 | -4,78% | - |
| 27.10.2020 | 7,55 | 7,66 | 7,38 | 7,43 | -2,30% | - |
| 26.10.2020 | 7,92 | 7,92 | 7,51 | 7,60 | -4,88% | - |
| 23.10.2020 | 8,01 | 8,16 | 7,90 | 7,99 | -0,99% | - |
| 22.10.2020 | 7,81 | 8,15 | 7,75 | 8,07 | 5,22% | - |
| 21.10.2020 | 7,80 | 7,88 | 7,56 | 7,67 | -2,79% | - |
| 20.10.2020 | 7,91 | 7,92 | 7,46 | 7,89 | -1,31% | - |
| 19.10.2020 | 8,16 | 8,19 | 7,85 | 8,00 | 1,20% | - |
| 16.10.2020 | 8,08 | 8,11 | 7,90 | 7,90 | -2,41% | - |
| 15.10.2020 | 8,06 | 8,16 | 0,00 | 8,10 | -1,52% | - |
| 14.10.2020 | 8,30 | 8,30 | 8,10 | 8,22 | 2,18% | - |
| 13.10.2020 | 8,22 | 8,43 | 7,93 | 8,05 | -2,72% | - |
| 12.10.2020 | 7,88 | 8,33 | 7,88 | 8,27 | -0,54% | - |
| 09.10.2020 | 8,12 | 8,56 | 8,12 | 8,32 | -1,01% | - |
| 08.10.2020 | 8,23 | 8,42 | 8,04 | 8,40 | 5,26% | - |
| 07.10.2020 | 8,09 | 8,15 | 7,78 | 7,98 | -0,37% | - |
| 06.10.2020 | 7,66 | 8,14 | 7,66 | 8,01 | 2,69% | - |
| 05.10.2020 | 7,80 | 7,84 | 7,80 | 7,80 | 3,86% | - |