37,400€
3,60%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 36,10 | 36,60 | 36,10 | 36,30 | 0,55% | 42,00 |
| 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% | - |
| 24.07.2025 | 24,90 | 30,90 | 24,90 | 28,80 | 15,66% | 42,00 |
| 23.07.2025 | 24,10 | 26,30 | 23,90 | 24,90 | 3,32% | - |
| 22.07.2025 | 24,50 | 25,20 | 23,50 | 24,10 | -1,63% | - |
| 21.07.2025 | 25,50 | 25,50 | 24,10 | 24,50 | -2,39% | - |
| 18.07.2025 | 25,00 | 25,70 | 24,90 | 25,10 | 0,40% | - |
| 17.07.2025 | 25,70 | 26,00 | 24,30 | 25,00 | -2,34% | - |
| 16.07.2025 | 26,20 | 26,40 | 24,50 | 25,60 | -2,29% | 58,00 |
| 15.07.2025 | 27,30 | 27,80 | 26,10 | 26,20 | -3,68% | - |
| 14.07.2025 | 26,70 | 27,50 | 25,90 | 27,20 | 1,87% | - |
| 11.07.2025 | 26,30 | 27,10 | 26,00 | 26,70 | 1,91% | - |
| 10.07.2025 | 26,50 | 26,60 | 25,70 | 26,20 | -0,38% | - |
| 09.07.2025 | 27,70 | 28,00 | 26,30 | 26,30 | -4,71% | - |
| 08.07.2025 | 27,10 | 28,30 | 26,80 | 27,60 | 2,22% | 33,00 |
| 07.07.2025 | 27,50 | 28,10 | 26,30 | 27,00 | -1,10% | - |
| 04.07.2025 | 27,50 | 27,70 | 27,30 | 27,30 | -1,44% | - |
| 03.07.2025 | 27,00 | 27,90 | 26,70 | 27,70 | 2,97% | - |
| 02.07.2025 | 24,60 | 26,90 | 23,60 | 26,90 | 8,47% | - |
| 01.07.2025 | 24,00 | 27,10 | 23,60 | 24,80 | 2,48% | - |
| 30.06.2025 | 24,80 | 25,40 | 24,20 | 24,20 | -2,02% | - |
| 27.06.2025 | 24,90 | 25,60 | 24,30 | 24,70 | 0,41% | - |
| 26.06.2025 | 23,40 | 24,70 | 23,20 | 24,60 | 4,24% | - |
| 25.06.2025 | 24,40 | 25,00 | 22,90 | 23,60 | -3,28% | - |
| 24.06.2025 | 23,40 | 24,50 | 23,00 | 24,40 | 2,09% | - |
| 23.06.2025 | 25,30 | 25,70 | 23,70 | 23,90 | -4,78% | - |
| 20.06.2025 | 25,40 | 25,50 | 24,70 | 25,10 | -1,18% | - |
| 19.06.2025 | 25,40 | 26,00 | 25,20 | 25,40 | -1,17% | - |
| 18.06.2025 | 25,40 | 26,30 | 25,00 | 25,70 | 0,78% | - |
| 17.06.2025 | 24,40 | 25,70 | 24,40 | 25,50 | 4,08% | - |
| 16.06.2025 | 23,50 | 24,90 | 22,80 | 24,50 | 4,26% | - |
| 13.06.2025 | 24,10 | 25,50 | 23,40 | 23,50 | -2,49% | 400,00 |
| 12.06.2025 | 23,00 | 24,10 | 22,10 | 24,10 | 4,33% | - |
| 11.06.2025 | 22,10 | 23,30 | 22,10 | 23,10 | 5,48% | - |
| 10.06.2025 | 25,50 | 25,80 | 21,90 | 21,90 | -14,12% | 450,00 |
| 09.06.2025 | 26,00 | 26,80 | 25,50 | 25,50 | -3,41% | - |
| 06.06.2025 | 23,70 | 26,60 | 23,60 | 26,40 | 10,92% | 3.608,00 |
| 05.06.2025 | 24,30 | 24,90 | 23,70 | 23,80 | -2,06% | - |
| 04.06.2025 | 24,60 | 24,80 | 23,80 | 24,30 | -1,22% | - |
| 03.06.2025 | 24,00 | 24,90 | 23,80 | 24,60 | 1,23% | - |
| 02.06.2025 | 24,60 | 24,80 | 23,40 | 24,30 | -0,41% | - |
| 30.05.2025 | 24,50 | 25,00 | 23,80 | 24,40 | -0,41% | - |
| 29.05.2025 | 25,10 | 26,00 | 24,10 | 24,50 | -2,39% | 250,00 |
| 28.05.2025 | 24,90 | 25,60 | 24,60 | 25,10 | 0,40% | - |
| 27.05.2025 | 23,70 | 25,10 | 23,60 | 25,00 | 5,04% | - |
| 26.05.2025 | 23,80 | 23,80 | 23,50 | 23,80 | 0,00% | - |
| 23.05.2025 | 22,50 | 23,90 | 21,30 | 23,80 | 5,78% | 1.118,00 |
| 22.05.2025 | 19,25 | 22,90 | 19,00 | 22,50 | 17,19% | - |
| 21.05.2025 | 19,90 | 20,10 | 18,90 | 19,20 | -3,52% | - |
| 20.05.2025 | 19,40 | 20,10 | 19,20 | 19,90 | 2,58% | - |
| 19.05.2025 | 19,80 | 19,80 | 18,85 | 19,40 | -2,27% | - |
| 16.05.2025 | 20,20 | 20,60 | 19,55 | 19,85 | -1,73% | - |
| 15.05.2025 | 20,90 | 20,90 | 20,00 | 20,20 | -2,88% | - |