10,610$
0,95%
Echtzeit-Aktienkurs NexTier Oilfield Solutions Inc.
Bid:
Ask:
Aktienkurse zur NexTier Oilfield Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2023 | 10,62 | 10,78 | 10,38 | 10,61 | 0,95% | 16.983.824,00 |
| 30.08.2023 | 10,78 | 10,78 | 10,51 | 10,51 | -1,78% | 2.242.653,00 |
| 29.08.2023 | 10,54 | 10,81 | 10,43 | 10,70 | 1,33% | 2.811.475,00 |
| 28.08.2023 | 10,65 | 10,80 | 10,49 | 10,56 | 0,09% | 2.149.227,00 |
| 25.08.2023 | 10,64 | 10,71 | 10,48 | 10,55 | -0,66% | 1.145.684,00 |
| 24.08.2023 | 10,62 | 10,82 | 10,59 | 10,62 | -0,93% | 1.214.647,00 |
| 23.08.2023 | 10,61 | 10,83 | 10,42 | 10,72 | 0,28% | 1.608.731,00 |
| 22.08.2023 | 10,88 | 10,96 | 10,67 | 10,69 | -1,75% | 1.591.220,00 |
| 21.08.2023 | 11,20 | 11,24 | 10,75 | 10,88 | -1,54% | 1.789.580,00 |
| 18.08.2023 | 10,75 | 11,16 | 10,74 | 11,05 | 1,19% | 1.757.922,00 |
| 17.08.2023 | 11,18 | 11,28 | 10,88 | 10,92 | -0,09% | 1.857.134,00 |
| 16.08.2023 | 11,02 | 11,39 | 10,92 | 10,93 | -1,18% | 1.385.656,00 |
| 15.08.2023 | 11,20 | 11,31 | 11,00 | 11,06 | -2,04% | 1.006.343,00 |
| 14.08.2023 | 11,39 | 11,39 | 11,19 | 11,29 | -1,74% | 1.233.015,00 |
| 11.08.2023 | 11,32 | 11,71 | 11,28 | 11,49 | 0,61% | 1.447.897,00 |
| 10.08.2023 | 11,40 | 11,88 | 11,29 | 11,42 | -1,72% | 1.653.518,00 |
| 09.08.2023 | 11,64 | 11,96 | 11,57 | 11,62 | 0,61% | 2.145.719,00 |
| 08.08.2023 | 11,26 | 11,56 | 11,06 | 11,55 | 0,00% | 1.423.811,00 |
| 07.08.2023 | 11,49 | 11,76 | 11,41 | 11,55 | -0,43% | 1.458.132,00 |
| 04.08.2023 | 11,87 | 11,96 | 11,55 | 11,60 | -2,36% | 2.095.444,00 |
| 03.08.2023 | 11,74 | 11,91 | 11,55 | 11,88 | 1,71% | 2.185.134,00 |
| 02.08.2023 | 11,70 | 11,85 | 11,43 | 11,68 | -1,93% | 3.088.074,00 |
| 01.08.2023 | 11,93 | 11,97 | 11,65 | 11,91 | -0,08% | 2.137.333,00 |
| 31.07.2023 | 11,47 | 11,98 | 11,44 | 11,92 | 4,56% | 2.588.644,00 |
| 28.07.2023 | 11,58 | 11,63 | 11,33 | 11,40 | -1,55% | 1.506.849,00 |
| 27.07.2023 | 11,60 | 11,99 | 11,55 | 11,58 | -0,77% | 2.767.477,00 |
| 26.07.2023 | 11,41 | 11,73 | 11,29 | 11,67 | 1,39% | 1.965.290,00 |
| 25.07.2023 | 11,33 | 11,62 | 11,24 | 11,51 | 1,41% | 1.364.703,00 |
| 24.07.2023 | 11,03 | 11,39 | 11,03 | 11,35 | 2,81% | 1.780.111,00 |
| 21.07.2023 | 11,04 | 11,07 | 10,87 | 11,04 | 0,27% | 1.544.879,00 |
| 20.07.2023 | 11,50 | 11,50 | 10,99 | 11,01 | -3,84% | 1.936.733,00 |
| 19.07.2023 | 11,17 | 11,49 | 11,17 | 11,45 | 1,78% | 2.125.911,00 |
| 18.07.2023 | 10,85 | 11,33 | 10,82 | 11,25 | 5,14% | 2.513.380,00 |
| 17.07.2023 | 10,20 | 10,87 | 10,18 | 10,70 | 4,19% | 1.691.369,00 |
| 14.07.2023 | 10,48 | 10,55 | 10,19 | 10,27 | -3,02% | 1.265.100,00 |
| 13.07.2023 | 10,58 | 10,74 | 10,41 | 10,59 | 0,00% | 1.694.348,00 |
| 12.07.2023 | 10,50 | 10,62 | 10,33 | 10,59 | 2,32% | 2.549.480,00 |
| 11.07.2023 | 10,14 | 10,47 | 9,98 | 10,35 | 2,88% | 2.098.314,00 |
| 10.07.2023 | 9,85 | 10,07 | 9,75 | 10,06 | 2,65% | 1.923.973,00 |
| 07.07.2023 | 8,99 | 9,90 | 8,99 | 9,80 | 8,29% | 3.970.619,00 |
| 06.07.2023 | 9,16 | 9,22 | 8,72 | 9,05 | -1,95% | 1.646.844,00 |
| 05.07.2023 | 9,22 | 9,44 | 8,95 | 9,23 | 0,76% | 3.421.113,00 |
| 03.07.2023 | 9,02 | 9,54 | 8,97 | 9,16 | 2,46% | 1.663.168,00 |
| 30.06.2023 | 9,00 | 9,12 | 8,84 | 8,94 | 0,56% | 2.060.311,00 |
| 29.06.2023 | 8,82 | 9,00 | 8,74 | 8,89 | 0,79% | 3.127.275,00 |
| 28.06.2023 | 8,72 | 8,89 | 8,58 | 8,82 | 0,34% | 3.716.552,00 |
| 27.06.2023 | 8,70 | 8,90 | 8,57 | 8,79 | 1,27% | 3.174.177,00 |
| 26.06.2023 | 8,39 | 8,83 | 8,39 | 8,68 | 3,33% | 3.756.242,00 |
| 23.06.2023 | 8,52 | 8,61 | 8,21 | 8,40 | -2,33% | 10.708.141,00 |
| 22.06.2023 | 8,65 | 8,71 | 8,34 | 8,60 | -2,71% | 3.227.393,00 |
| 21.06.2023 | 8,47 | 8,96 | 8,47 | 8,84 | 1,03% | 3.302.286,00 |
| 20.06.2023 | 8,89 | 8,89 | 8,55 | 8,75 | -1,02% | 3.592.239,00 |
| 16.06.2023 | 9,48 | 9,52 | 8,79 | 8,84 | -7,14% | 12.808.150,00 |
| 15.06.2023 | 8,76 | 9,56 | 8,67 | 9,52 | 6,73% | 9.821.199,00 |
| 14.06.2023 | 9,15 | 9,41 | 8,84 | 8,92 | -1,55% | 3.816.247,00 |
| 13.06.2023 | 8,51 | 9,22 | 8,51 | 9,06 | 10,35% | 5.769.238,00 |
| 12.06.2023 | 8,29 | 8,42 | 8,19 | 8,21 | -3,41% | 2.218.614,00 |
| 09.06.2023 | 8,59 | 8,71 | 8,47 | 8,50 | -1,62% | 2.577.382,00 |
| 08.06.2023 | 8,51 | 8,72 | 8,43 | 8,64 | 1,53% | 3.475.310,00 |
| 07.06.2023 | 8,40 | 8,65 | 8,33 | 8,51 | 2,53% | 3.042.977,00 |
| 06.06.2023 | 7,97 | 8,35 | 7,93 | 8,30 | 1,72% | 2.436.611,00 |
| 05.06.2023 | 8,53 | 8,59 | 8,01 | 8,16 | -2,86% | 2.667.118,00 |
| 02.06.2023 | 8,15 | 8,47 | 7,97 | 8,40 | 5,13% | 3.420.133,00 |
| 01.06.2023 | 7,55 | 8,01 | 7,53 | 7,99 | 5,97% | 2.779.754,00 |
| 31.05.2023 | 7,56 | 7,71 | 7,46 | 7,54 | -2,84% | 3.328.445,00 |
| 30.05.2023 | 7,91 | 8,01 | 7,56 | 7,76 | -3,60% | 2.674.457,00 |
| 26.05.2023 | 8,17 | 8,21 | 7,96 | 8,05 | -0,37% | 1.758.822,00 |
| 25.05.2023 | 8,16 | 8,22 | 7,99 | 8,08 | -3,23% | 1.519.932,00 |
| 24.05.2023 | 8,41 | 8,46 | 8,25 | 8,35 | 0,24% | 2.157.248,00 |
| 23.05.2023 | 8,29 | 8,41 | 8,12 | 8,33 | 1,46% | 1.772.566,00 |
| 22.05.2023 | 8,07 | 8,28 | 8,03 | 8,21 | 2,11% | 2.348.405,00 |
| 19.05.2023 | 8,11 | 8,19 | 7,94 | 8,04 | 0,12% | 2.290.077,00 |
| 18.05.2023 | 7,56 | 8,04 | 7,48 | 8,03 | 4,02% | 3.029.944,00 |
| 17.05.2023 | 7,41 | 7,90 | 7,41 | 7,72 | 4,89% | 2.944.213,00 |
| 16.05.2023 | 7,51 | 7,60 | 7,35 | 7,36 | -3,16% | 1.756.616,00 |
| 15.05.2023 | 7,58 | 7,79 | 7,54 | 7,60 | 1,20% | 1.946.380,00 |
| 12.05.2023 | 7,61 | 7,67 | 7,49 | 7,51 | 0,67% | 2.336.628,00 |
| 11.05.2023 | 7,43 | 7,54 | 7,36 | 7,46 | -1,84% | 1.885.655,00 |
| 10.05.2023 | 7,78 | 7,78 | 7,44 | 7,60 | -1,04% | 2.479.791,00 |
| 09.05.2023 | 7,68 | 7,81 | 7,51 | 7,68 | -0,26% | 2.019.733,00 |
| 08.05.2023 | 7,97 | 8,08 | 7,64 | 7,70 | -0,52% | 2.904.547,00 |
| 05.05.2023 | 7,84 | 7,87 | 7,68 | 7,74 | 3,48% | 3.297.114,00 |
| 04.05.2023 | 7,33 | 7,52 | 7,23 | 7,48 | 1,77% | 4.334.726,00 |
| 03.05.2023 | 7,49 | 7,68 | 7,34 | 7,35 | -3,54% | 3.608.835,00 |
| 02.05.2023 | 8,02 | 8,10 | 7,51 | 7,62 | -7,19% | 4.402.382,00 |
| 01.05.2023 | 7,92 | 8,22 | 7,84 | 8,21 | 1,61% | 3.033.666,00 |
| 28.04.2023 | 7,68 | 8,08 | 7,63 | 8,08 | 4,39% | 5.156.292,00 |
| 27.04.2023 | 7,49 | 7,83 | 7,41 | 7,74 | 1,44% | 4.324.569,00 |
| 26.04.2023 | 8,45 | 8,58 | 7,57 | 7,63 | -6,72% | 7.822.344,00 |
| 25.04.2023 | 8,43 | 8,44 | 8,03 | 8,18 | -4,55% | 4.280.366,00 |
| 24.04.2023 | 8,15 | 8,63 | 8,11 | 8,57 | 6,33% | 4.217.761,00 |
| 21.04.2023 | 8,14 | 8,22 | 8,01 | 8,06 | -0,74% | 2.719.098,00 |
| 20.04.2023 | 8,00 | 8,16 | 7,87 | 8,12 | -0,61% | 3.431.774,00 |
| 19.04.2023 | 8,09 | 8,18 | 8,02 | 8,17 | 0,25% | 3.557.449,00 |
| 18.04.2023 | 8,11 | 8,38 | 7,90 | 8,15 | -2,86% | 5.977.686,00 |
| 17.04.2023 | 8,62 | 8,64 | 8,32 | 8,39 | -2,33% | 1.748.226,00 |
| 14.04.2023 | 8,52 | 8,60 | 8,39 | 8,59 | 2,02% | 2.186.486,00 |
| 13.04.2023 | 8,41 | 8,56 | 8,32 | 8,42 | 0,48% | 1.871.179,00 |
| 12.04.2023 | 8,68 | 8,69 | 8,36 | 8,38 | -1,53% | 2.604.088,00 |
| 11.04.2023 | 8,64 | 8,68 | 8,47 | 8,51 | -1,16% | 3.602.065,00 |