1,450€
5,84%
Echtzeit-Aktienkurs Geodrill Ltd.
Bid:
Ask:
Aktienkurse zur Geodrill Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 1,39 | 1,49 | 1,39 | 1,45 | 0,00% | - |
| 03.05.2024 | 1,39 | 1,48 | 1,39 | 1,45 | 2,12% | - |
| 02.05.2024 | 1,39 | 1,45 | 1,36 | 1,42 | -2,75% | - |
| 30.04.2024 | 1,44 | 1,49 | 1,42 | 1,46 | -1,69% | - |
| 29.04.2024 | 1,44 | 1,49 | 1,44 | 1,48 | -0,67% | - |
| 26.04.2024 | 1,42 | 1,50 | 1,42 | 1,49 | 0,34% | - |
| 25.04.2024 | 1,41 | 1,50 | 1,41 | 1,49 | 2,77% | - |
| 24.04.2024 | 1,40 | 1,48 | 1,40 | 1,45 | 0,35% | - |
| 23.04.2024 | 1,44 | 1,46 | 1,43 | 1,44 | 0,00% | - |
| 22.04.2024 | 1,45 | 1,49 | 1,44 | 1,44 | 0,00% | - |
| 19.04.2024 | 1,46 | 1,53 | 1,43 | 1,44 | -3,03% | - |
| 18.04.2024 | 1,44 | 1,51 | 1,44 | 1,49 | 0,68% | - |
| 17.04.2024 | 1,51 | 1,56 | 1,45 | 1,48 | -3,59% | - |
| 16.04.2024 | 1,57 | 1,57 | 1,51 | 1,53 | -1,92% | - |
| 15.04.2024 | 1,53 | 1,57 | 1,50 | 1,56 | 2,97% | - |
| 12.04.2024 | 1,42 | 1,53 | 1,42 | 1,52 | 8,21% | - |
| 11.04.2024 | 1,40 | 1,49 | 1,40 | 1,40 | -3,11% | - |
| 10.04.2024 | 1,40 | 1,49 | 1,40 | 1,45 | -0,34% | - |
| 09.04.2024 | 1,33 | 1,51 | 1,33 | 1,45 | 7,01% | - |
| 08.04.2024 | 1,32 | 1,38 | 1,32 | 1,36 | -0,73% | - |
| 05.04.2024 | 1,36 | 1,38 | 1,33 | 1,37 | 1,11% | - |
| 04.04.2024 | 1,35 | 1,37 | 1,34 | 1,35 | 0,00% | - |
| 03.04.2024 | 1,31 | 1,35 | 1,31 | 1,35 | 2,27% | - |
| 02.04.2024 | 1,31 | 1,33 | 1,31 | 1,32 | 0,00% | - |
| 28.03.2024 | 1,23 | 1,32 | 1,23 | 1,32 | 1,54% | - |
| 27.03.2024 | 1,24 | 1,31 | 1,24 | 1,30 | 1,96% | - |
| 26.03.2024 | 1,29 | 1,31 | 1,27 | 1,28 | -0,39% | - |
| 25.03.2024 | 1,29 | 1,33 | 1,27 | 1,28 | 0,00% | - |
| 22.03.2024 | 1,31 | 1,36 | 1,28 | 1,28 | -3,76% | - |
| 21.03.2024 | 1,35 | 1,38 | 1,33 | 1,33 | -1,12% | - |
| 20.03.2024 | 1,36 | 1,37 | 1,34 | 1,35 | -1,82% | - |
| 19.03.2024 | 1,33 | 1,39 | 1,33 | 1,37 | 0,37% | - |
| 18.03.2024 | 1,39 | 1,41 | 1,34 | 1,37 | -0,73% | 140.000,00 |
| 15.03.2024 | 1,39 | 1,41 | 1,35 | 1,38 | -2,14% | - |
| 14.03.2024 | 1,29 | 1,41 | 1,29 | 1,41 | 6,84% | - |
| 13.03.2024 | 1,22 | 1,32 | 1,22 | 1,32 | 5,62% | - |
| 12.03.2024 | 1,22 | 1,25 | 1,21 | 1,25 | 1,63% | - |
| 11.03.2024 | 1,18 | 1,24 | 1,17 | 1,23 | 4,26% | - |
| 08.03.2024 | 1,12 | 1,18 | 1,12 | 1,18 | 2,62% | - |
| 07.03.2024 | 1,16 | 1,19 | 1,15 | 1,15 | -0,87% | - |
| 06.03.2024 | 1,10 | 1,18 | 1,10 | 1,16 | 0,43% | - |
| 05.03.2024 | 1,11 | 1,19 | 1,11 | 1,15 | 1,77% | - |
| 04.03.2024 | 1,19 | 1,19 | 1,10 | 1,13 | -4,64% | - |
| 01.03.2024 | 1,14 | 1,19 | 1,12 | 1,19 | 3,95% | - |
| 29.02.2024 | 1,08 | 1,16 | 1,08 | 1,14 | 5,07% | - |
| 28.02.2024 | 1,11 | 1,13 | 1,08 | 1,09 | -3,13% | - |
| 27.02.2024 | 1,05 | 1,13 | 1,05 | 1,12 | 3,70% | - |
| 26.02.2024 | 1,06 | 1,10 | 1,04 | 1,08 | 0,00% | - |
| 23.02.2024 | 1,09 | 1,12 | 1,07 | 1,08 | -2,26% | - |
| 22.02.2024 | 1,09 | 1,13 | 1,09 | 1,11 | 0,00% | - |
| 21.02.2024 | 1,08 | 1,12 | 1,08 | 1,11 | -0,90% | - |
| 20.02.2024 | 1,08 | 1,13 | 1,07 | 1,12 | 2,76% | - |
| 19.02.2024 | 1,05 | 1,09 | 1,05 | 1,09 | -1,81% | - |
| 16.02.2024 | 1,05 | 1,13 | 1,05 | 1,11 | 2,31% | - |
| 15.02.2024 | 1,10 | 1,13 | 1,08 | 1,08 | -1,37% | - |
| 14.02.2024 | 1,06 | 1,11 | 1,06 | 1,10 | -0,90% | - |
| 13.02.2024 | 1,13 | 1,15 | 1,09 | 1,11 | -1,78% | - |
| 12.02.2024 | 1,10 | 1,15 | 1,10 | 1,13 | -2,17% | - |
| 09.02.2024 | 1,14 | 1,18 | 1,13 | 1,15 | -1,71% | - |
| 08.02.2024 | 1,15 | 1,18 | 1,15 | 1,17 | -2,09% | - |
| 07.02.2024 | 1,13 | 1,23 | 1,13 | 1,20 | 3,46% | - |
| 06.02.2024 | 1,13 | 1,18 | 1,13 | 1,16 | -2,12% | - |
| 05.02.2024 | 1,16 | 1,22 | 1,16 | 1,18 | 1,29% | - |
| 02.02.2024 | 1,14 | 1,21 | 1,14 | 1,17 | -2,51% | - |
| 01.02.2024 | 1,14 | 1,20 | 1,13 | 1,20 | 3,46% | - |
| 31.01.2024 | 1,15 | 1,19 | 1,14 | 1,16 | -1,70% | - |
| 30.01.2024 | 1,12 | 1,21 | 1,12 | 1,18 | 1,29% | - |
| 29.01.2024 | 1,18 | 1,27 | 1,15 | 1,16 | -4,13% | - |
| 26.01.2024 | 1,22 | 1,26 | 1,21 | 1,21 | -6,56% | - |
| 25.01.2024 | 1,25 | 1,30 | 1,23 | 1,30 | 2,78% | - |
| 24.01.2024 | 1,25 | 1,31 | 1,22 | 1,26 | -2,70% | - |
| 23.01.2024 | 1,15 | 1,30 | 1,15 | 1,30 | 8,82% | - |
| 22.01.2024 | 1,18 | 1,30 | 1,18 | 1,19 | -5,93% | - |
| 19.01.2024 | 1,23 | 1,31 | 1,21 | 1,27 | 0,00% | - |
| 18.01.2024 | 1,23 | 1,35 | 1,23 | 1,27 | 2,85% | - |
| 17.01.2024 | 1,25 | 1,35 | 1,23 | 1,23 | -2,38% | - |
| 16.01.2024 | 1,20 | 1,30 | 1,20 | 1,26 | 0,80% | - |
| 15.01.2024 | 1,23 | 1,29 | 1,21 | 1,25 | 1,63% | - |
| 12.01.2024 | 1,18 | 1,27 | 1,18 | 1,23 | 1,23% | - |
| 11.01.2024 | 1,22 | 1,22 | 1,20 | 1,22 | 0,00% | - |
| 10.01.2024 | 1,22 | 1,23 | 1,20 | 1,22 | 0,41% | - |
| 09.01.2024 | 1,15 | 1,22 | 1,15 | 1,21 | 2,54% | 400,00 |
| 08.01.2024 | 1,19 | 1,20 | 1,18 | 1,18 | -1,26% | - |
| 05.01.2024 | 1,20 | 1,23 | 1,19 | 1,20 | -0,42% | - |
| 04.01.2024 | 1,21 | 1,21 | 1,17 | 1,20 | 0,00% | - |
| 03.01.2024 | 1,18 | 1,22 | 1,15 | 1,20 | -0,83% | - |
| 02.01.2024 | 1,22 | 1,22 | 1,20 | 1,21 | 0,00% | - |
| 29.12.2023 | 1,18 | 1,21 | 1,18 | 1,21 | 0,00% | - |
| 28.12.2023 | 1,19 | 1,22 | 1,18 | 1,21 | 1,68% | - |
| 27.12.2023 | 1,22 | 1,22 | 1,18 | 1,19 | -2,06% | - |
| 22.12.2023 | 1,18 | 1,22 | 1,18 | 1,22 | 1,67% | - |
| 21.12.2023 | 1,22 | 1,22 | 1,18 | 1,20 | -2,05% | - |
| 20.12.2023 | 1,21 | 1,25 | 1,17 | 1,22 | 0,00% | - |
| 19.12.2023 | 1,21 | 1,24 | 1,20 | 1,22 | 1,67% | - |
| 18.12.2023 | 1,25 | 1,25 | 1,20 | 1,20 | -4,00% | - |
| 15.12.2023 | 1,20 | 1,26 | 1,20 | 1,25 | 2,04% | - |
| 14.12.2023 | 1,22 | 1,23 | 1,20 | 1,23 | 0,82% | - |
| 13.12.2023 | 1,19 | 1,23 | 1,19 | 1,22 | 2,97% | - |
| 12.12.2023 | 1,17 | 1,21 | 1,17 | 1,18 | -1,26% | - |
| 11.12.2023 | 1,19 | 1,23 | 1,19 | 1,20 | 0,00% | - |