Holen Sie sich die Stockscreener-App
1.28
0.82%
-0.02
Dawson Geophysical Company-Aktien (DWSN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $1.31 | $1.26 | $0.045 | 57,325.0 | -1.18% |
| 2025-08-14 | $1.35 | $1.30 | $0.0483 | 109,049.0 | -4.41% |
| 2025-08-13 | $1.39 | $1.34 | $0.0519 | 72,758.0 | +0.00% |
| 2025-08-12 | $1.41 | $1.33 | $0.08 | 46,992.0 | +0.74% |
| 2025-08-11 | $1.38 | $1.34 | $0.0399 | 83,557.0 | -0.74% |
| 2025-08-08 | $1.39 | $1.34 | $0.0455 | 29,864.0 | +0.00% |
| 2025-08-07 | $1.39 | $1.35 | $0.035 | 25,066.0 | +0.00% |
| 2025-08-06 | $1.42 | $1.36 | $0.055 | 28,713.0 | -2.86% |
| 2025-08-05 | $1.44 | $1.38 | $0.06 | 48,701.0 | -0.71% |
| 2025-08-04 | $1.46 | $1.40 | $0.055 | 54,642.0 | -2.08% |
| 2025-08-01 | $1.44 | $1.40 | $0.04 | 47,008.0 | -0.69% |
| 2025-07-31 | $1.47 | $1.44 | $0.0287 | 36,630.0 | -2.03% |
| 2025-07-30 | $1.60 | $1.47 | $0.135 | 259,584.0 | -6.33% |
| 2025-07-29 | $1.60 | $1.47 | $0.13 | 155,380.0 | +6.04% |
| 2025-07-28 | $1.53 | $1.44 | $0.0899 | 108,481.0 | +5.67% |
| 2025-07-25 | $1.48 | $1.41 | $0.0669 | 43,190.0 | -4.08% |
| 2025-07-24 | $1.50 | $1.47 | $0.03 | 33,402.0 | -2.00% |
| 2025-07-23 | $1.52 | $1.50 | $0.0187 | 8,389.0 | +0.67% |
| 2025-07-22 | $1.53 | $1.47 | $0.0584 | 66,470.0 | +2.76% |
| 2025-07-21 | $1.53 | $1.44 | $0.09 | 75,886.0 | -3.97% |
| 2025-07-18 | $1.74 | $1.49 | $0.25 | 224,644.0 | -13.22% |
| 2025-07-17 | $1.74 | $1.37 | $0.37 | 577,795.0 | +22.54% |
| 2025-07-16 | $1.45 | $1.32 | $0.1306 | 168,498.0 | +5.97% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.46 | $1.26 | $0.19 | 603,675.0 | -11.40% |
| 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% |
1.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):