9,525$
-0,26%
Echtzeit-Aktienkurs Geopark Limited
Bid:
Ask:
Aktienkurse zur Geopark Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 9,57 | 9,58 | 9,49 | 9,53 | -0,26% | 36.536,00 |
| 25.04.2024 | 9,64 | 9,66 | 9,49 | 9,55 | -1,24% | 329.321,00 |
| 24.04.2024 | 9,74 | 9,74 | 9,62 | 9,67 | -1,02% | 215.760,00 |
| 23.04.2024 | 9,71 | 9,85 | 9,68 | 9,77 | 0,72% | 283.895,00 |
| 22.04.2024 | 9,84 | 9,84 | 9,57 | 9,70 | -2,02% | 377.947,00 |
| 19.04.2024 | 9,73 | 9,98 | 9,73 | 9,90 | 1,43% | 509.815,00 |
| 18.04.2024 | 9,77 | 9,89 | 9,65 | 9,76 | 0,93% | 466.778,00 |
| 17.04.2024 | 9,73 | 9,77 | 9,58 | 9,67 | -0,31% | 504.460,00 |
| 16.04.2024 | 9,61 | 9,75 | 9,61 | 9,70 | 0,83% | 546.331,00 |
| 15.04.2024 | 9,80 | 9,90 | 9,52 | 9,62 | -2,04% | 709.604,00 |
| 12.04.2024 | 9,97 | 10,33 | 9,78 | 9,82 | -0,20% | 1.104.503,00 |
| 11.04.2024 | 9,96 | 10,19 | 9,82 | 9,84 | 0,10% | 989.072,00 |
| 10.04.2024 | 9,83 | 10,04 | 9,80 | 9,83 | 0,00% | 543.429,00 |
| 09.04.2024 | 9,97 | 10,02 | 9,82 | 9,83 | -1,31% | 572.695,00 |
| 08.04.2024 | 9,82 | 10,08 | 9,80 | 9,96 | 1,74% | 1.618.987,00 |
| 05.04.2024 | 9,74 | 9,87 | 9,68 | 9,79 | 0,62% | 878.443,00 |
| 04.04.2024 | 9,76 | 9,80 | 9,72 | 9,73 | -0,10% | 624.959,00 |
| 03.04.2024 | 9,69 | 9,77 | 9,66 | 9,74 | 0,41% | 505.461,00 |
| 02.04.2024 | 9,74 | 9,80 | 9,65 | 9,70 | 0,52% | 754.905,00 |
| 01.04.2024 | 9,70 | 9,74 | 9,63 | 9,65 | 0,52% | 391.656,00 |
| 28.03.2024 | 9,48 | 9,77 | 9,44 | 9,60 | 1,48% | 1.062.329,00 |
| 27.03.2024 | 9,34 | 9,48 | 9,34 | 9,46 | 0,75% | 397.014,00 |
| 26.03.2024 | 9,47 | 9,48 | 9,35 | 9,39 | -0,63% | 324.316,00 |
| 25.03.2024 | 9,52 | 9,55 | 9,43 | 9,45 | 0,00% | 579.182,00 |
| 22.03.2024 | 9,56 | 9,60 | 9,44 | 9,45 | -0,63% | 658.755,00 |
| 21.03.2024 | 9,50 | 9,59 | 9,45 | 9,51 | 0,11% | 391.049,00 |
| 20.03.2024 | 9,42 | 9,56 | 9,39 | 9,50 | 0,42% | 747.453,00 |
| 19.03.2024 | 9,32 | 9,48 | 9,21 | 9,46 | 0,11% | 716.557,00 |
| 18.03.2024 | 9,40 | 9,48 | 9,32 | 9,45 | 0,85% | 201.177,00 |
| 15.03.2024 | 9,33 | 9,38 | 9,24 | 9,37 | 0,21% | 630.474,00 |
| 14.03.2024 | 9,36 | 9,42 | 9,27 | 9,35 | -0,11% | 339.707,00 |
| 13.03.2024 | 9,40 | 9,56 | 9,30 | 9,36 | 0,43% | 788.557,00 |
| 12.03.2024 | 9,26 | 9,38 | 9,26 | 9,32 | 0,22% | 378.373,00 |
| 11.03.2024 | 9,24 | 9,40 | 9,20 | 9,30 | 0,76% | 441.453,00 |
| 08.03.2024 | 9,26 | 9,31 | 9,05 | 9,23 | 1,32% | 771.021,00 |
| 07.03.2024 | 9,10 | 9,25 | 9,00 | 9,11 | 9,36% | 1.120.372,00 |
| 06.03.2024 | 8,53 | 8,60 | 8,29 | 8,33 | -0,95% | 235.344,00 |
| 05.03.2024 | 8,46 | 8,63 | 8,35 | 8,41 | -0,83% | 222.765,00 |
| 04.03.2024 | 8,80 | 8,89 | 8,47 | 8,48 | -3,42% | 338.956,00 |
| 01.03.2024 | 8,70 | 9,00 | 8,66 | 8,78 | 2,09% | 529.741,00 |
| 29.02.2024 | 8,53 | 8,68 | 8,47 | 8,60 | 2,02% | 765.937,00 |
| 28.02.2024 | 8,49 | 8,55 | 8,24 | 8,43 | -0,35% | 333.402,00 |
| 27.02.2024 | 8,39 | 8,55 | 8,39 | 8,46 | 0,71% | 170.513,00 |
| 26.02.2024 | 8,50 | 8,50 | 8,35 | 8,40 | -0,94% | 118.724,00 |
| 23.02.2024 | 8,46 | 8,53 | 8,42 | 8,48 | -1,28% | 100.300,00 |
| 22.02.2024 | 8,58 | 8,66 | 8,48 | 8,59 | 0,12% | 156.704,00 |
| 21.02.2024 | 8,38 | 8,64 | 8,34 | 8,58 | 2,14% | 206.707,00 |
| 20.02.2024 | 8,58 | 8,63 | 8,35 | 8,40 | -2,67% | 210.513,00 |
| 16.02.2024 | 8,71 | 8,72 | 8,55 | 8,63 | -0,58% | 86.579,00 |
| 15.02.2024 | 8,45 | 8,71 | 8,43 | 8,68 | 2,72% | 215.109,00 |
| 14.02.2024 | 8,49 | 8,62 | 8,33 | 8,45 | -0,12% | 196.760,00 |
| 13.02.2024 | 8,62 | 8,63 | 8,39 | 8,46 | -2,42% | 188.814,00 |
| 12.02.2024 | 8,48 | 8,76 | 8,48 | 8,67 | 1,88% | 253.675,00 |
| 09.02.2024 | 8,59 | 8,59 | 8,45 | 8,51 | -0,82% | 138.097,00 |
| 08.02.2024 | 8,45 | 8,61 | 8,44 | 8,58 | 1,42% | 127.599,00 |
| 07.02.2024 | 8,50 | 8,58 | 8,35 | 8,46 | 0,24% | 147.903,00 |
| 06.02.2024 | 8,22 | 8,51 | 8,21 | 8,44 | 2,93% | 242.306,00 |
| 05.02.2024 | 8,36 | 8,38 | 8,12 | 8,20 | -2,03% | 290.445,00 |
| 02.02.2024 | 8,67 | 8,67 | 8,30 | 8,37 | -3,79% | 386.724,00 |
| 01.02.2024 | 8,86 | 8,99 | 8,64 | 8,70 | -1,02% | 258.343,00 |
| 31.01.2024 | 9,16 | 9,16 | 8,76 | 8,79 | -3,72% | 206.394,00 |
| 30.01.2024 | 9,02 | 9,17 | 8,92 | 9,13 | 0,11% | 249.971,00 |
| 29.01.2024 | 9,35 | 9,36 | 9,04 | 9,12 | -2,46% | 162.138,00 |
| 26.01.2024 | 9,18 | 9,35 | 9,14 | 9,35 | 2,52% | 147.549,00 |
| 25.01.2024 | 9,00 | 9,14 | 8,81 | 9,12 | 2,70% | 532.344,00 |
| 24.01.2024 | 8,86 | 9,06 | 8,79 | 8,88 | 1,25% | 228.805,00 |
| 23.01.2024 | 8,83 | 8,93 | 8,74 | 8,77 | -0,57% | 336.263,00 |
| 22.01.2024 | 8,77 | 8,93 | 8,39 | 8,82 | 0,57% | 667.590,00 |
| 19.01.2024 | 8,84 | 9,07 | 8,74 | 8,77 | -1,57% | 614.542,00 |
| 18.01.2024 | 8,61 | 8,93 | 8,52 | 8,91 | 3,48% | 480.193,00 |
| 17.01.2024 | 8,60 | 8,68 | 8,37 | 8,61 | -0,23% | 302.137,00 |
| 16.01.2024 | 8,92 | 8,92 | 8,54 | 8,63 | -3,47% | 610.101,00 |
| 12.01.2024 | 9,01 | 9,11 | 8,86 | 8,94 | 0,68% | 133.865,00 |
| 11.01.2024 | 8,83 | 8,96 | 8,77 | 8,88 | 1,14% | 378.763,00 |
| 10.01.2024 | 8,77 | 8,88 | 8,72 | 8,78 | 0,11% | 232.129,00 |
| 09.01.2024 | 9,04 | 9,04 | 8,76 | 8,77 | -3,09% | 255.256,00 |
| 08.01.2024 | 9,14 | 9,14 | 8,87 | 9,05 | -3,00% | 406.460,00 |
| 05.01.2024 | 9,02 | 9,33 | 8,91 | 9,33 | 4,01% | 211.341,00 |
| 04.01.2024 | 9,28 | 9,30 | 8,94 | 8,97 | -2,18% | 512.771,00 |
| 03.01.2024 | 8,84 | 9,22 | 8,84 | 9,17 | 3,03% | 549.390,00 |
| 02.01.2024 | 8,69 | 9,06 | 8,69 | 8,90 | 3,85% | 329.723,00 |
| 29.12.2023 | 8,76 | 8,76 | 8,55 | 8,57 | -1,27% | 448.096,00 |
| 28.12.2023 | 8,65 | 8,88 | 8,65 | 8,68 | -0,57% | 607.668,00 |
| 27.12.2023 | 8,93 | 8,96 | 8,72 | 8,73 | -1,69% | 259.549,00 |
| 26.12.2023 | 8,81 | 8,95 | 8,75 | 8,88 | 1,60% | 784.734,00 |
| 22.12.2023 | 8,82 | 8,87 | 8,66 | 8,74 | -0,91% | 283.835,00 |
| 21.12.2023 | 8,74 | 8,85 | 8,65 | 8,82 | 1,97% | 112.539,00 |
| 20.12.2023 | 8,89 | 9,04 | 8,64 | 8,65 | -2,15% | 703.116,00 |
| 19.12.2023 | 9,00 | 9,00 | 8,75 | 8,84 | -0,45% | 206.798,00 |
| 18.12.2023 | 8,88 | 9,06 | 8,79 | 8,88 | 0,91% | 373.041,00 |
| 15.12.2023 | 8,71 | 8,82 | 8,61 | 8,80 | 1,15% | 289.201,00 |
| 14.12.2023 | 8,64 | 8,74 | 8,59 | 8,70 | 3,82% | 1.084.524,00 |
| 13.12.2023 | 8,17 | 8,42 | 8,11 | 8,38 | 2,95% | 238.123,00 |
| 12.12.2023 | 8,47 | 8,47 | 8,05 | 8,14 | -5,02% | 353.219,00 |
| 11.12.2023 | 8,66 | 8,69 | 8,55 | 8,57 | -1,04% | 290.294,00 |
| 08.12.2023 | 8,57 | 8,72 | 8,56 | 8,66 | 1,17% | 204.184,00 |
| 07.12.2023 | 8,68 | 8,68 | 8,48 | 8,56 | 0,47% | 383.146,00 |
| 06.12.2023 | 8,70 | 8,70 | 8,35 | 8,52 | -1,84% | 451.529,00 |
| 05.12.2023 | 8,86 | 8,90 | 8,61 | 8,68 | -2,36% | 165.532,00 |
| 04.12.2023 | 9,21 | 9,26 | 8,89 | 8,89 | -4,31% | 183.405,00 |