39,300€
-13,44%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 46,10 | 46,30 | 39,10 | 41,60 | -8,37% | - |
| 11.12.2025 | 46,30 | 46,40 | 43,30 | 45,40 | -1,52% | - |
| 10.12.2025 | 46,20 | 47,30 | 43,10 | 46,10 | -1,50% | - |
| 09.12.2025 | 46,00 | 47,50 | 45,30 | 46,80 | 1,30% | - |
| 08.12.2025 | 47,60 | 48,50 | 45,70 | 46,20 | -2,33% | - |
| 05.12.2025 | 47,40 | 48,00 | 46,50 | 47,30 | 0,85% | - |
| 04.12.2025 | 45,60 | 48,50 | 45,20 | 46,90 | 3,99% | - |
| 03.12.2025 | 43,40 | 45,70 | 42,70 | 45,10 | 4,64% | - |
| 02.12.2025 | 42,00 | 45,80 | 42,00 | 43,10 | 2,13% | 283,00 |
| 01.12.2025 | 42,00 | 43,20 | 39,90 | 42,20 | 2,18% | - |
| 28.11.2025 | 40,50 | 41,90 | 39,80 | 41,30 | 2,99% | - |
| 27.11.2025 | 40,20 | 40,20 | 40,10 | 40,10 | -0,74% | - |
| 26.11.2025 | 40,40 | 40,90 | 40,00 | 40,40 | 0,50% | - |
| 25.11.2025 | 39,60 | 40,30 | 37,80 | 40,20 | 0,75% | - |
| 24.11.2025 | 37,10 | 40,40 | 36,90 | 39,90 | 9,02% | - |
| 21.11.2025 | 34,90 | 37,10 | 33,80 | 36,60 | -4,44% | - |
| 20.11.2025 | 38,60 | 42,30 | 38,00 | 38,30 | -1,03% | - |
| 19.11.2025 | 37,40 | 39,70 | 36,50 | 38,70 | 3,75% | - |
| 18.11.2025 | 39,50 | 39,50 | 36,20 | 37,30 | -5,57% | - |
| 17.11.2025 | 39,40 | 40,70 | 38,00 | 39,50 | 0,77% | 223,00 |
| 14.11.2025 | 38,60 | 40,30 | 35,60 | 39,20 | 1,29% | 78,00 |
| 13.11.2025 | 40,80 | 41,00 | 36,60 | 38,70 | -5,38% | 185,00 |
| 12.11.2025 | 43,20 | 44,20 | 40,50 | 40,90 | -5,10% | 38,00 |
| 11.11.2025 | 43,60 | 43,60 | 39,90 | 43,10 | -1,37% | 375,00 |
| 10.11.2025 | 43,80 | 46,40 | 42,10 | 43,70 | -1,58% | - |
| 07.11.2025 | 46,30 | 46,90 | 40,00 | 44,40 | -3,06% | - |
| 06.11.2025 | 46,50 | 48,30 | 45,10 | 45,80 | -1,72% | - |
| 05.11.2025 | 45,30 | 47,90 | 43,50 | 46,60 | 3,56% | 210,00 |
| 04.11.2025 | 49,50 | 49,50 | 41,40 | 45,00 | -6,44% | - |
| 03.11.2025 | 46,40 | 49,60 | 46,20 | 48,10 | 5,95% | 347,00 |
| 31.10.2025 | 45,90 | 47,40 | 45,10 | 45,40 | 0,00% | - |
| 30.10.2025 | 44,60 | 47,10 | 43,70 | 45,40 | 0,22% | - |
| 29.10.2025 | 42,50 | 46,10 | 42,50 | 45,30 | 6,34% | 35,00 |
| 28.10.2025 | 41,30 | 43,30 | 40,80 | 42,60 | 2,40% | - |
| 27.10.2025 | 43,80 | 46,50 | 41,40 | 41,60 | -5,24% | 150,00 |
| 24.10.2025 | 41,00 | 44,30 | 41,00 | 43,90 | 7,33% | - |
| 23.10.2025 | 40,60 | 41,70 | 39,40 | 40,90 | 6,51% | 200,00 |
| 22.10.2025 | 42,20 | 42,80 | 38,30 | 38,40 | -8,35% | - |
| 21.10.2025 | 44,00 | 44,50 | 41,30 | 41,90 | -4,56% | - |
| 20.10.2025 | 44,10 | 46,30 | 43,50 | 43,90 | 1,86% | - |
| 17.10.2025 | 45,20 | 46,20 | 42,00 | 43,10 | -5,69% | 1,00 |
| 16.10.2025 | 47,20 | 48,10 | 45,70 | 45,70 | -2,97% | 129,00 |
| 15.10.2025 | 45,30 | 48,20 | 45,20 | 47,10 | 2,17% | 1,00 |
| 14.10.2025 | 44,90 | 46,30 | 42,70 | 46,10 | 2,90% | 300,00 |
| 13.10.2025 | 38,70 | 44,90 | 38,70 | 44,80 | 14,87% | - |
| 10.10.2025 | 41,20 | 43,80 | 39,00 | 39,00 | -4,65% | 92,00 |
| 09.10.2025 | 41,30 | 42,60 | 40,50 | 40,90 | -0,49% | - |
| 08.10.2025 | 38,20 | 41,40 | 37,80 | 41,10 | 11,68% | 278,00 |
| 07.10.2025 | 36,90 | 39,10 | 35,40 | 36,80 | -5,40% | 38,00 |
| 06.10.2025 | 38,00 | 40,00 | 38,00 | 38,90 | 1,04% | - |
| 03.10.2025 | 38,90 | 40,00 | 38,10 | 38,50 | -1,03% | - |
| 02.10.2025 | 36,10 | 40,40 | 36,10 | 38,90 | 7,76% | 80,00 |
| 01.10.2025 | 34,20 | 36,80 | 33,60 | 36,10 | 6,49% | 20,00 |
| 30.09.2025 | 35,20 | 35,50 | 33,20 | 33,90 | -3,69% | - |
| 29.09.2025 | 33,70 | 35,40 | 33,70 | 35,20 | 5,07% | - |
| 26.09.2025 | 32,70 | 33,60 | 32,50 | 33,50 | 0,30% | - |
| 25.09.2025 | 32,50 | 33,70 | 29,60 | 33,40 | 2,77% | 60,00 |
| 24.09.2025 | 33,00 | 33,70 | 31,80 | 32,50 | -3,85% | 114,00 |
| 23.09.2025 | 33,80 | 36,80 | 33,00 | 33,80 | -1,46% | 59,00 |
| 22.09.2025 | 32,30 | 34,40 | 32,00 | 34,30 | 7,19% | 255,00 |
| 19.09.2025 | 31,10 | 32,20 | 30,80 | 32,00 | 6,31% | 39,00 |
| 18.09.2025 | 28,20 | 31,00 | 28,20 | 30,10 | 5,61% | 142,00 |
| 17.09.2025 | 27,10 | 28,80 | 26,90 | 28,50 | 6,74% | - |
| 16.09.2025 | 27,50 | 27,60 | 25,20 | 26,70 | -5,65% | - |
| 15.09.2025 | 26,60 | 28,80 | 26,50 | 28,30 | 7,20% | 37,00 |
| 12.09.2025 | 25,90 | 26,70 | 25,70 | 26,40 | 5,18% | - |
| 11.09.2025 | 25,10 | 25,20 | 25,00 | 25,10 | 16,20% | - |
| 10.09.2025 | 21,70 | 22,10 | 21,50 | 21,60 | -4,85% | - |
| 08.09.2025 | 22,50 | 22,80 | 22,50 | 22,70 | 0,89% | - |
| 05.09.2025 | 22,70 | 23,00 | 21,90 | 22,50 | -0,88% | - |
| 04.09.2025 | 23,30 | 23,60 | 22,50 | 22,70 | -1,73% | - |
| 03.09.2025 | 25,60 | 25,80 | 23,10 | 23,10 | -10,12% | - |
| 02.09.2025 | 27,30 | 27,60 | 25,00 | 25,70 | -5,51% | - |
| 01.09.2025 | 27,10 | 27,20 | 26,90 | 27,20 | 0,00% | - |
| 29.08.2025 | 27,20 | 27,40 | 26,40 | 27,20 | 0,74% | - |
| 28.08.2025 | 25,40 | 27,20 | 25,40 | 27,00 | 6,30% | - |
| 27.08.2025 | 25,70 | 26,00 | 25,10 | 25,40 | -1,17% | - |
| 26.08.2025 | 24,70 | 25,80 | 24,20 | 25,70 | 4,05% | - |
| 25.08.2025 | 24,50 | 25,10 | 24,20 | 24,70 | 1,65% | 1,00 |
| 22.08.2025 | 24,20 | 25,10 | 23,90 | 24,30 | 0,41% | - |
| 21.08.2025 | 23,40 | 24,30 | 23,10 | 24,20 | 2,98% | - |
| 20.08.2025 | 23,10 | 23,50 | 22,30 | 23,50 | 1,73% | - |
| 19.08.2025 | 23,60 | 23,70 | 22,70 | 23,10 | -1,70% | - |
| 18.08.2025 | 23,60 | 24,10 | 23,30 | 23,50 | -1,67% | - |
| 15.08.2025 | 23,40 | 23,90 | 22,80 | 23,90 | 1,70% | 19,00 |
| 14.08.2025 | 24,10 | 24,20 | 22,90 | 23,50 | -2,49% | - |
| 13.08.2025 | 26,50 | 26,80 | 23,30 | 24,10 | -8,02% | 1,00 |
| 12.08.2025 | 26,10 | 26,90 | 25,90 | 26,20 | 0,38% | - |
| 11.08.2025 | 25,90 | 26,40 | 25,30 | 26,10 | 1,56% | - |
| 08.08.2025 | 26,30 | 26,40 | 25,00 | 25,70 | -2,28% | - |
| 07.08.2025 | 26,50 | 27,40 | 25,50 | 26,30 | -3,31% | - |
| 06.08.2025 | 26,50 | 27,30 | 26,10 | 27,20 | 3,03% | - |
| 05.08.2025 | 26,70 | 27,20 | 25,50 | 26,40 | -1,49% | - |
| 04.08.2025 | 25,90 | 26,80 | 25,50 | 26,80 | 3,08% | - |
| 01.08.2025 | 28,50 | 28,80 | 25,10 | 26,00 | -8,77% | - |
| 31.07.2025 | 29,10 | 29,30 | 28,00 | 28,50 | -1,72% | - |
| 30.07.2025 | 29,40 | 30,40 | 28,20 | 29,00 | -0,68% | - |
| 29.07.2025 | 26,40 | 29,30 | 26,40 | 29,20 | 3,55% | - |
| 28.07.2025 | 27,80 | 29,50 | 27,80 | 28,20 | 1,81% | - |
| 25.07.2025 | 28,80 | 29,80 | 27,60 | 27,70 | -3,82% | - |