Holen Sie sich die Stockscreener-App
1.75
13.79%
-0.28
Handel nachbörslich:
1.78
0.03
+1.71%
Dawson Geophysical Company-Aktien (DWSN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $1.97 | $1.75 | $0.22 | 95,666.0 | -13.79% |
| 2025-10-09 | $2.08 | $1.99 | $0.0944 | 139,466.0 | +5.73% |
| 2025-10-08 | $1.92 | $1.78 | $0.14 | 114,441.0 | +10.34% |
| 2025-10-07 | $1.78 | $1.65 | $0.1279 | 76,406.0 | -1.14% |
| 2025-10-06 | $1.81 | $1.73 | $0.08 | 31,671.0 | -1.12% |
| 2025-10-03 | $1.82 | $1.71 | $0.1096 | 19,359.0 | +0.00% |
| 2025-10-02 | $1.86 | $1.77 | $0.09 | 28,281.0 | -1.66% |
| 2025-10-01 | $1.82 | $1.77 | $0.05 | 13,653.0 | +2.84% |
| 2025-09-30 | $1.87 | $1.76 | $0.11 | 18,824.0 | -2.22% |
| 2025-09-29 | $1.85 | $1.75 | $0.0996 | 29,725.0 | -1.64% |
| 2025-09-26 | $1.87 | $1.78 | $0.0898 | 28,629.0 | -1.08% |
| 2025-09-25 | $2.02 | $1.83 | $0.19 | 77,050.0 | -8.42% |
| 2025-09-24 | $2.08 | $1.83 | $0.247 | 166,090.0 | +10.38% |
| 2025-09-23 | $1.84 | $1.77 | $0.07 | 143,664.0 | +3.39% |
| 2025-09-22 | $1.80 | $1.71 | $0.095 | 81,251.0 | +2.91% |
| 2025-09-19 | $1.73 | $1.61 | $0.12 | 83,309.0 | +5.52% |
| 2025-09-18 | $1.66 | $1.59 | $0.0654 | 47,244.0 | +1.87% |
| 2025-09-17 | $1.68 | $1.55 | $0.13 | 69,184.0 | +0.63% |
| 2025-09-16 | $1.62 | $1.58 | $0.0435 | 14,784.0 | +0.00% |
| 2025-09-15 | $1.66 | $1.52 | $0.1425 | 24,429.0 | +0.32% |
| 2025-09-12 | $1.66 | $1.58 | $0.08 | 21,861.0 | -2.76% |
| 2025-09-11 | $1.69 | $1.55 | $0.14 | 39,083.0 | +0.31% |
Dawson Geophysical Company-Aktien (DWSN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Dawson Geophysical Company-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DWSN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Dawson Geophysical Company-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Dawson Geophysical Company-Aktien (DWSN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $2.08 | $1.65 | $0.4324 | 614,609.0 | -0.57% |
| 2025-09 | $2.08 | $1.52 | $0.557 | 1,223,184.0 | +7.98% |
| 2025-08 | $1.69 | $1.26 | $0.425 | 1,279,574.0 | +12.41% |
| 2025-07 | $1.74 | $1.30 | $0.4392 | 3,410,044.0 | -0.68% |
| 2025-06 | $5.54 | $1.18 | $4.36 | 64,584,667.0 | +9.77% |
| 2025-05 | $1.39 | $1.08 | $0.31 | 150,148.0 | +6.40% |
| 2025-04 | $1.39 | $1.10 | $0.29 | 114,965.0 | +1.63% |
| 2025-03 | $1.46 | $1.21 | $0.25 | 183,316.0 | -15.17% |
| 2025-02 | $1.49 | $1.32 | $0.17 | 157,025.0 | +3.57% |
| 2025-01 | $1.57 | $1.14 | $0.43 | 2,327,770.0 | +4.48% |
Dawson Geophysical Company-Aktien (DWSN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.69 | $1.31 | $0.38 | 313,886.0 | -11.33% |
| 2024-11 | $1.79 | $1.35 | $0.44 | 262,670.0 | -11.76% |
| 2024-10 | $1.82 | $1.49 | $0.3299 | 186,679.0 | +7.59% |
| 2024-09 | $1.72 | $1.37 | $0.35 | 253,407.0 | +3.27% |
| 2024-08 | $2.10 | $1.36 | $0.74 | 319,916.0 | -21.54% |
| 2024-07 | $2.05 | $1.81 | $0.24 | 187,102.0 | +0.00% |
| 2024-06 | $2.10 | $1.80 | $0.2996 | 274,186.0 | +0.52% |
| 2024-05 | $2.05 | $1.27 | $0.78 | 515,413.0 | +22.50% |
| 2024-04 | $2.22 | $1.36 | $0.86 | 763,839.0 | +11.53% |
| 2024-03 | $1.48 | $1.27 | $0.21 | 180,040.0 | +7.58% |
| 2024-02 | $1.79 | $1.31 | $0.48 | 194,027.0 | -24.14% |
| 2024-01 | $1.83 | $1.55 | $0.2825 | 152,792.0 | -4.92% |
Dawson Geophysical Company-Aktien (DWSN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.94 | $1.36 | $0.5799 | 277,389.0 | +16.57% |
| 2023-11 | $1.80 | $1.41 | $0.39 | 244,580.0 | -1.88% |
| 2023-10 | $2.48 | $1.50 | $0.9799 | 191,124.0 | -31.03% |
| 2023-09 | $2.65 | $1.89 | $0.7612 | 306,819.0 | +16.00% |
| 2023-08 | $2.07 | $1.45 | $0.62 | 150,172.0 | +10.50% |
| 2023-07 | $2.06 | $1.76 | $0.30 | 49,567.0 | -10.84% |
| 2023-06 | $2.25 | $1.76 | $0.49 | 57,199.0 | +4.64% |
| 2023-05 | $2.10 | $1.75 | $0.35 | 44,982.0 | +1.57% |
| 2023-04 | $2.07 | $1.75 | $0.32 | 101,802.0 | +23.23% |
| 2023-03 | $1.90 | $1.44 | $0.46 | 133,142.0 | -6.23% |
| 2023-02 | $1.83 | $1.28 | $0.55 | 95,699.0 | +3.64% |
| 2023-01 | $2.06 | $1.51 | $0.5542 | 62,473.0 | -18.62% |
4.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):