Holen Sie sich die Stockscreener-App
1.76
0.00%
0.00
Dawson Geophysical Company-Aktien (DWSN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $1.79 | $1.76 | $0.03 | 15,745.0 | +0.00% |
| 2025-12-11 | $1.83 | $1.76 | $0.07 | 36,458.0 | -3.30% |
| 2025-12-10 | $1.87 | $1.78 | $0.0915 | 19,287.0 | +1.11% |
| 2025-12-09 | $1.86 | $1.69 | $0.17 | 86,620.0 | -3.23% |
| 2025-12-08 | $1.94 | $1.76 | $0.18 | 104,460.0 | -5.10% |
| 2025-12-05 | $2.05 | $1.96 | $0.0889 | 33,673.0 | -2.00% |
| 2025-12-04 | $2.01 | $1.92 | $0.09 | 20,030.0 | +2.04% |
| 2025-12-03 | $2.03 | $1.94 | $0.0858 | 11,736.0 | +3.16% |
| 2025-12-02 | $1.96 | $1.90 | $0.056 | 14,490.0 | -2.06% |
| 2025-12-01 | $1.99 | $1.94 | $0.05 | 39,458.0 | -1.02% |
| 2025-11-28 | $2.05 | $1.96 | $0.09 | 50,589.0 | -1.01% |
| 2025-11-26 | $2.00 | $1.91 | $0.0892 | 16,323.0 | +4.21% |
| 2025-11-25 | $1.96 | $1.87 | $0.0871 | 17,135.0 | +0.53% |
| 2025-11-24 | $1.92 | $1.81 | $0.11 | 27,692.0 | +3.85% |
| 2025-11-21 | $1.85 | $1.78 | $0.0695 | 27,844.0 | -0.55% |
| 2025-11-20 | $1.98 | $1.83 | $0.1473 | 22,057.0 | -4.19% |
| 2025-11-19 | $2.05 | $1.88 | $0.17 | 33,158.0 | -2.05% |
| 2025-11-18 | $2.07 | $1.94 | $0.1259 | 49,352.0 | -5.80% |
| 2025-11-17 | $2.15 | $2.03 | $0.1196 | 38,512.0 | +0.98% |
| 2025-11-14 | $2.08 | $2.00 | $0.08 | 17,623.0 | +1.99% |
| 2025-11-13 | $2.17 | $2.00 | $0.1699 | 28,567.0 | -2.43% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $2.05 | $1.69 | $0.3589 | 397,702.0 | -10.20% |
| 2025-11 | $2.23 | $1.78 | $0.45 | 769,164.0 | -0.51% |
| 2025-10 | $2.35 | $1.65 | $0.6982 | 1,641,856.0 | +11.93% |
| 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% |
1.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):