1,110€
-5,13%
Echtzeit-Aktienkurs Nine Energy Service Inc.
Bid:
Ask:
Aktienkurse zur Nine Energy Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |