1,010€
-3,81%
Echtzeit-Aktienkurs Nine Energy Service
Bid:
Ask:
Aktienkurse zur Nine Energy Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 1,09 | 1,17 | 1,06 | 1,12 | 2,85% | - |
| 22.08.2024 | 1,10 | 1,14 | 1,06 | 1,09 | -1,27% | - |
| 21.08.2024 | 1,10 | 1,15 | 1,09 | 1,10 | 1,19% | - |
| 20.08.2024 | 1,15 | 1,16 | 1,04 | 1,09 | -6,03% | - |
| 19.08.2024 | 1,12 | 1,19 | 1,10 | 1,16 | 3,57% | - |
| 16.08.2024 | 1,18 | 1,21 | 1,11 | 1,12 | -5,88% | - |
| 15.08.2024 | 1,21 | 1,28 | 1,18 | 1,19 | -1,86% | - |
| 14.08.2024 | 1,22 | 1,27 | 1,19 | 1,21 | -0,61% | - |
| 13.08.2024 | 1,23 | 1,24 | 1,14 | 1,22 | -0,45% | - |
| 12.08.2024 | 1,28 | 1,34 | 1,21 | 1,23 | -5,00% | - |
| 09.08.2024 | 1,31 | 1,32 | 1,25 | 1,29 | -1,15% | - |
| 08.08.2024 | 1,39 | 1,45 | 1,29 | 1,31 | -6,22% | - |
| 07.08.2024 | 1,47 | 1,51 | 1,33 | 1,39 | -4,69% | - |
| 06.08.2024 | 1,46 | 1,55 | 1,31 | 1,46 | 0,00% | - |
| 05.08.2024 | 1,54 | 2,06 | 1,37 | 1,46 | -5,19% | - |
| 02.08.2024 | 1,66 | 1,67 | 1,50 | 1,54 | -7,15% | - |
| 01.08.2024 | 1,75 | 1,79 | 1,60 | 1,66 | -4,68% | - |
| 31.07.2024 | 1,70 | 1,81 | 1,69 | 1,74 | 2,35% | - |
| 30.07.2024 | 1,70 | 1,75 | 1,68 | 1,70 | 0,00% | - |
| 29.07.2024 | 1,77 | 1,80 | 1,66 | 1,70 | -3,95% | - |
| 26.07.2024 | 1,81 | 1,82 | 1,73 | 1,77 | -2,21% | - |
| 25.07.2024 | 1,69 | 1,86 | 1,65 | 1,81 | 7,74% | - |
| 24.07.2024 | 1,73 | 1,82 | 1,67 | 1,68 | -2,75% | - |
| 23.07.2024 | 1,58 | 1,78 | 1,53 | 1,73 | 8,65% | - |
| 22.07.2024 | 1,54 | 1,63 | 1,51 | 1,59 | 3,25% | - |
| 19.07.2024 | 1,62 | 1,65 | 1,51 | 1,54 | -4,94% | - |
| 18.07.2024 | 1,63 | 1,72 | 1,61 | 1,62 | 0,00% | 35,00 |
| 17.07.2024 | 1,63 | 1,71 | 1,59 | 1,62 | -0,61% | - |
| 16.07.2024 | 1,62 | 1,66 | 1,60 | 1,63 | 0,90% | - |
| 15.07.2024 | 1,50 | 1,65 | 1,50 | 1,62 | 6,99% | - |
| 12.07.2024 | 1,53 | 1,54 | 1,50 | 1,51 | -1,31% | - |
| 11.07.2024 | 1,43 | 1,53 | 1,39 | 1,53 | 6,25% | - |
| 10.07.2024 | 1,42 | 1,46 | 1,39 | 1,44 | 0,70% | 1.200,00 |
| 09.07.2024 | 1,54 | 1,56 | 1,42 | 1,43 | -7,74% | - |
| 08.07.2024 | 1,54 | 1,57 | 1,53 | 1,55 | 0,88% | - |
| 05.07.2024 | 1,57 | 1,59 | 1,54 | 1,54 | -2,13% | - |
| 04.07.2024 | 1,58 | 1,58 | 1,55 | 1,57 | -0,63% | - |
| 03.07.2024 | 1,58 | 1,62 | 1,52 | 1,58 | -0,63% | - |
| 02.07.2024 | 1,54 | 1,65 | 1,54 | 1,59 | 3,25% | - |
| 01.07.2024 | 1,57 | 1,62 | 1,51 | 1,54 | -1,28% | - |
| 28.06.2024 | 1,67 | 1,71 | 1,51 | 1,56 | -6,02% | - |
| 27.06.2024 | 1,61 | 1,74 | 1,60 | 1,66 | 3,36% | - |
| 26.06.2024 | 1,64 | 1,71 | 1,56 | 1,61 | -1,95% | - |
| 25.06.2024 | 1,49 | 1,67 | 1,47 | 1,64 | 9,93% | - |
| 24.06.2024 | 1,35 | 1,50 | 1,32 | 1,49 | 13,74% | - |
| 21.06.2024 | 1,35 | 1,39 | 1,31 | 1,31 | -2,96% | - |
| 20.06.2024 | 1,38 | 1,39 | 1,33 | 1,35 | -2,17% | - |
| 19.06.2024 | 1,38 | 1,39 | 1,37 | 1,38 | 0,73% | - |
| 18.06.2024 | 1,38 | 1,50 | 1,36 | 1,37 | -0,72% | - |
| 17.06.2024 | 1,38 | 1,41 | 1,33 | 1,38 | -0,72% | - |
| 14.06.2024 | 1,38 | 1,41 | 1,27 | 1,39 | 1,87% | - |
| 13.06.2024 | 1,34 | 1,39 | 1,30 | 1,36 | 1,83% | - |
| 12.06.2024 | 1,45 | 1,48 | 1,32 | 1,34 | -7,46% | - |
| 11.06.2024 | 1,46 | 1,46 | 1,43 | 1,45 | -0,14% | - |
| 10.06.2024 | 1,44 | 1,47 | 1,40 | 1,45 | 1,40% | - |
| 07.06.2024 | 1,45 | 1,48 | 1,40 | 1,43 | -1,38% | - |
| 06.06.2024 | 1,47 | 1,51 | 1,43 | 1,45 | -1,19% | 125,00 |
| 05.06.2024 | 1,47 | 1,52 | 1,44 | 1,47 | -0,54% | - |
| 04.06.2024 | 1,59 | 1,63 | 1,46 | 1,48 | -7,20% | 2.265,00 |
| 03.06.2024 | 1,56 | 1,65 | 1,46 | 1,59 | 0,00% | - |
| 31.05.2024 | 1,55 | 1,61 | 1,54 | 1,59 | 2,58% | - |
| 30.05.2024 | 1,51 | 1,58 | 1,49 | 1,55 | 2,65% | - |
| 29.05.2024 | 1,54 | 1,57 | 1,49 | 1,51 | -0,66% | - |
| 28.05.2024 | 1,54 | 1,60 | 1,49 | 1,52 | -1,30% | - |
| 27.05.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 0,65% | - |
| 24.05.2024 | 1,52 | 1,56 | 1,43 | 1,53 | 0,92% | - |
| 23.05.2024 | 1,62 | 1,64 | 1,51 | 1,52 | -6,42% | - |
| 22.05.2024 | 1,71 | 1,72 | 1,61 | 1,62 | -4,71% | - |
| 21.05.2024 | 1,76 | 1,76 | 1,69 | 1,70 | -2,30% | - |
| 20.05.2024 | 1,72 | 1,76 | 1,69 | 1,74 | 1,75% | - |
| 17.05.2024 | 1,67 | 1,74 | 1,65 | 1,71 | 2,40% | - |
| 16.05.2024 | 1,71 | 1,72 | 1,65 | 1,67 | -1,76% | - |
| 15.05.2024 | 1,77 | 1,83 | 1,68 | 1,70 | -3,95% | - |
| 14.05.2024 | 1,71 | 1,79 | 1,68 | 1,77 | 4,64% | - |
| 13.05.2024 | 1,75 | 1,78 | 1,68 | 1,69 | -4,11% | - |
| 10.05.2024 | 1,83 | 1,92 | 1,72 | 1,76 | -2,00% | - |
| 09.05.2024 | 1,87 | 1,89 | 1,79 | 1,80 | -3,74% | - |
| 08.05.2024 | 1,95 | 1,97 | 1,80 | 1,87 | -3,53% | - |
| 07.05.2024 | 2,05 | 2,08 | 1,84 | 1,94 | -5,44% | - |
| 06.05.2024 | 2,04 | 2,14 | 2,04 | 2,05 | 0,49% | - |
| 03.05.2024 | 2,00 | 2,09 | 1,96 | 2,04 | 3,21% | - |
| 02.05.2024 | 2,03 | 2,03 | 1,96 | 1,98 | -3,11% | - |
| 30.04.2024 | 2,14 | 2,15 | 2,02 | 2,04 | -4,23% | - |
| 29.04.2024 | 2,15 | 2,22 | 2,12 | 2,13 | -0,93% | - |
| 26.04.2024 | 2,12 | 2,23 | 2,09 | 2,15 | 0,94% | - |
| 25.04.2024 | 2,15 | 2,19 | 2,09 | 2,13 | -1,39% | - |
| 24.04.2024 | 2,26 | 2,30 | 2,15 | 2,16 | -4,85% | - |
| 23.04.2024 | 2,25 | 2,31 | 2,18 | 2,27 | -0,09% | - |
| 22.04.2024 | 2,55 | 2,57 | 2,24 | 2,27 | -11,28% | - |
| 19.04.2024 | 2,40 | 2,59 | 2,37 | 2,56 | 6,71% | - |