1,170€
3,45%
Echtzeit-Aktienkurs Nine Energy Service
Bid:
Ask:
Aktienkurse zur Nine Energy Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 1,16 | 1,21 | 1,14 | 1,15 | 1,95% | - |
| 16.01.2025 | 1,19 | 1,20 | 1,10 | 1,13 | -4,15% | 1.000,00 |
| 15.01.2025 | 1,14 | 1,23 | 1,11 | 1,18 | 4,33% | - |
| 14.01.2025 | 1,21 | 1,29 | 1,08 | 1,13 | -7,22% | - |
| 13.01.2025 | 1,24 | 1,30 | 1,20 | 1,22 | -1,30% | - |
| 10.01.2025 | 1,31 | 1,38 | 1,15 | 1,24 | -5,76% | 2.949,00 |
| 09.01.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 1,59% | - |
| 08.01.2025 | 1,28 | 1,40 | 1,22 | 1,29 | 0,70% | - |
| 07.01.2025 | 1,22 | 1,31 | 1,15 | 1,28 | 6,04% | - |
| 06.01.2025 | 1,39 | 1,40 | 1,18 | 1,21 | -11,37% | 3.000,00 |
| 03.01.2025 | 1,73 | 1,74 | 1,20 | 1,36 | 14,15% | 111,00 |
| 02.01.2025 | 0,98 | 1,25 | 0,98 | 1,19 | 17,64% | - |
| 30.12.2024 | 1,01 | 1,02 | 0,98 | 1,02 | 0,20% | - |
| 27.12.2024 | 0,97 | 1,08 | 0,97 | 1,01 | 4,65% | - |
| 23.12.2024 | 0,94 | 1,02 | 0,94 | 0,97 | 3,53% | - |
| 20.12.2024 | 0,90 | 0,97 | 0,85 | 0,94 | 4,24% | - |
| 19.12.2024 | 0,92 | 0,93 | 0,86 | 0,90 | -1,32% | - |
| 18.12.2024 | 0,99 | 0,99 | 0,86 | 0,91 | -7,86% | - |
| 17.12.2024 | 0,95 | 0,99 | 0,93 | 0,99 | 4,23% | - |
| 16.12.2024 | 1,07 | 1,11 | 0,91 | 0,95 | -10,71% | - |
| 13.12.2024 | 1,10 | 1,12 | 1,00 | 1,06 | -3,94% | - |
| 12.12.2024 | 1,17 | 1,18 | 1,07 | 1,10 | -6,48% | - |
| 11.12.2024 | 1,18 | 1,21 | 1,13 | 1,18 | 1,72% | - |
| 10.12.2024 | 1,26 | 1,30 | 1,16 | 1,16 | -7,61% | - |
| 09.12.2024 | 1,25 | 1,32 | 1,23 | 1,26 | 1,29% | - |
| 06.12.2024 | 1,37 | 1,41 | 1,22 | 1,24 | -9,53% | - |
| 05.12.2024 | 1,47 | 1,51 | 1,34 | 1,37 | -6,80% | - |
| 04.12.2024 | 1,61 | 1,65 | 1,45 | 1,47 | -8,70% | - |
| 03.12.2024 | 1,65 | 1,67 | 1,56 | 1,61 | -2,31% | - |
| 02.12.2024 | 1,65 | 1,77 | 1,60 | 1,65 | 0,49% | 1.000,00 |
| 29.11.2024 | 1,51 | 1,78 | 1,49 | 1,64 | 8,61% | - |
| 28.11.2024 | 1,50 | 1,52 | 1,50 | 1,51 | 0,67% | - |
| 27.11.2024 | 1,34 | 1,51 | 1,26 | 1,50 | 11,61% | - |
| 26.11.2024 | 1,43 | 1,51 | 1,33 | 1,34 | -5,35% | 1.000,00 |
| 25.11.2024 | 1,54 | 1,69 | 1,40 | 1,42 | -1,01% | 3.356,00 |
| 22.11.2024 | 1,19 | 1,48 | 1,19 | 1,43 | 20,24% | - |
| 21.11.2024 | 1,12 | 1,22 | 1,12 | 1,19 | 6,52% | - |
| 20.11.2024 | 1,13 | 1,21 | 1,10 | 1,12 | -0,71% | - |
| 19.11.2024 | 1,09 | 1,16 | 1,05 | 1,13 | 4,44% | 2.000,00 |
| 18.11.2024 | 1,11 | 1,16 | 1,05 | 1,08 | -2,26% | - |
| 15.11.2024 | 1,18 | 1,19 | 1,09 | 1,11 | -5,56% | - |
| 14.11.2024 | 1,17 | 1,24 | 1,15 | 1,17 | -0,85% | - |
| 13.11.2024 | 1,14 | 1,21 | 1,10 | 1,18 | 2,30% | 1.500,00 |
| 12.11.2024 | 1,30 | 1,37 | 1,10 | 1,15 | -11,58% | - |
| 11.11.2024 | 1,32 | 1,39 | 1,24 | 1,30 | -1,51% | - |
| 08.11.2024 | 1,20 | 1,40 | 1,20 | 1,32 | 10,38% | - |
| 07.11.2024 | 1,17 | 1,47 | 1,12 | 1,20 | 1,69% | 2.500,00 |
| 06.11.2024 | 0,92 | 1,22 | 0,90 | 1,18 | 27,64% | - |
| 05.11.2024 | 0,93 | 0,94 | 0,88 | 0,92 | -0,05% | - |
| 04.11.2024 | 0,95 | 0,96 | 0,91 | 0,93 | -2,79% | - |
| 01.11.2024 | 1,04 | 1,04 | 0,93 | 0,95 | -6,30% | - |
| 31.10.2024 | 0,92 | 1,08 | 0,81 | 1,02 | 12,83% | 500,00 |
| 30.10.2024 | 0,77 | 0,96 | 0,76 | 0,90 | 16,50% | - |
| 29.10.2024 | 0,78 | 0,83 | 0,76 | 0,77 | -1,40% | - |
| 28.10.2024 | 0,85 | 0,86 | 0,69 | 0,78 | -9,58% | - |
| 25.10.2024 | 0,95 | 0,97 | 0,85 | 0,87 | -8,89% | - |
| 24.10.2024 | 0,97 | 0,99 | 0,93 | 0,95 | -2,36% | - |
| 23.10.2024 | 0,97 | 0,98 | 0,96 | 0,97 | 0,15% | - |
| 22.10.2024 | 0,97 | 0,99 | 0,95 | 0,97 | 0,67% | - |
| 21.10.2024 | 0,96 | 0,99 | 0,95 | 0,97 | -1,43% | - |
| 18.10.2024 | 0,99 | 1,02 | 0,95 | 0,98 | -1,26% | - |
| 17.10.2024 | 1,02 | 1,02 | 0,97 | 0,99 | -2,41% | - |
| 16.10.2024 | 1,02 | 1,03 | 0,98 | 1,02 | -0,68% | - |
| 15.10.2024 | 1,07 | 1,07 | 0,98 | 1,02 | -4,30% | - |
| 14.10.2024 | 1,05 | 1,08 | 1,04 | 1,07 | -0,93% | - |
| 11.10.2024 | 1,11 | 1,13 | 1,06 | 1,08 | -1,95% | - |
| 10.10.2024 | 1,08 | 1,12 | 1,07 | 1,10 | 2,51% | - |
| 09.10.2024 | 1,11 | 1,13 | 1,04 | 1,07 | -1,69% | - |
| 08.10.2024 | 1,16 | 1,16 | 1,07 | 1,09 | -5,90% | - |
| 07.10.2024 | 1,11 | 1,22 | 1,10 | 1,16 | 4,64% | - |
| 04.10.2024 | 1,18 | 1,19 | 1,11 | 1,11 | -4,31% | - |
| 03.10.2024 | 1,07 | 1,17 | 1,06 | 1,16 | 7,66% | - |
| 02.10.2024 | 1,17 | 1,28 | 1,04 | 1,08 | -9,34% | - |
| 01.10.2024 | 1,01 | 1,28 | 1,00 | 1,19 | 16,52% | - |
| 30.09.2024 | 1,03 | 1,07 | 1,01 | 1,02 | 0,29% | - |
| 27.09.2024 | 1,00 | 1,07 | 1,00 | 1,02 | 1,70% | - |
| 26.09.2024 | 1,03 | 1,03 | 0,99 | 1,00 | -2,77% | - |
| 25.09.2024 | 1,06 | 1,07 | 1,00 | 1,03 | -2,14% | - |
| 24.09.2024 | 1,07 | 1,10 | 1,05 | 1,05 | -2,69% | - |
| 23.09.2024 | 1,11 | 1,11 | 1,06 | 1,08 | -2,70% | - |
| 20.09.2024 | 1,10 | 1,12 | 1,08 | 1,11 | -0,89% | - |
| 19.09.2024 | 1,11 | 1,16 | 1,11 | 1,12 | 0,90% | - |
| 18.09.2024 | 1,05 | 1,15 | 1,04 | 1,11 | 5,46% | - |
| 17.09.2024 | 1,00 | 1,08 | 0,99 | 1,05 | 5,51% | - |
| 16.09.2024 | 1,00 | 1,01 | 0,97 | 1,00 | -0,05% | - |
| 13.09.2024 | 0,99 | 1,00 | 0,97 | 1,00 | 1,37% | - |
| 12.09.2024 | 0,98 | 1,02 | 0,96 | 0,98 | -0,96% | - |
| 11.09.2024 | 0,97 | 1,00 | 0,96 | 0,99 | 1,90% | - |
| 10.09.2024 | 1,01 | 1,03 | 0,95 | 0,98 | -3,03% | - |
| 09.09.2024 | 1,01 | 1,03 | 0,98 | 1,01 | -1,37% | - |
| 06.09.2024 | 1,05 | 1,06 | 1,01 | 1,02 | -2,86% | - |
| 05.09.2024 | 1,03 | 1,07 | 1,03 | 1,05 | 1,94% | - |
| 04.09.2024 | 1,03 | 1,05 | 1,02 | 1,03 | 0,00% | - |
| 03.09.2024 | 1,09 | 1,11 | 1,01 | 1,03 | -5,50% | - |
| 02.09.2024 | 1,09 | 1,10 | 1,09 | 1,09 | -1,31% | - |
| 30.08.2024 | 1,12 | 1,13 | 1,07 | 1,10 | -1,34% | - |
| 29.08.2024 | 1,10 | 1,14 | 1,09 | 1,12 | 2,05% | - |
| 28.08.2024 | 1,12 | 1,13 | 1,09 | 1,10 | -1,44% | - |
| 27.08.2024 | 1,13 | 1,15 | 1,10 | 1,11 | -1,81% | - |
| 26.08.2024 | 1,13 | 1,23 | 1,12 | 1,13 | 1,21% | - |