19,350€
-3,73%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,20 | 20,40 | 18,90 | 19,30 | -3,98% | - |
| 08.05.2025 | 19,40 | 20,30 | 19,15 | 20,10 | 4,69% | - |
| 07.05.2025 | 19,80 | 19,85 | 19,00 | 19,20 | -2,04% | - |
| 06.05.2025 | 18,75 | 19,90 | 18,75 | 19,60 | -0,76% | - |
| 05.05.2025 | 20,00 | 20,80 | 19,50 | 19,75 | -3,66% | - |
| 02.05.2025 | 18,65 | 20,70 | 18,65 | 20,50 | 10,22% | - |
| 30.04.2025 | 18,50 | 18,70 | 17,40 | 18,60 | -0,53% | - |
| 29.04.2025 | 18,10 | 21,50 | 17,85 | 18,70 | 3,31% | 1.601,00 |
| 28.04.2025 | 18,25 | 18,95 | 17,95 | 18,10 | 0,00% | - |
| 25.04.2025 | 17,70 | 18,10 | 16,85 | 18,10 | 2,84% | - |
| 24.04.2025 | 17,10 | 17,95 | 16,85 | 17,60 | 2,92% | - |
| 23.04.2025 | 16,30 | 18,15 | 16,25 | 17,10 | 4,27% | - |
| 22.04.2025 | 15,35 | 17,00 | 15,25 | 16,40 | -1,80% | - |
| 17.04.2025 | 16,15 | 17,05 | 16,00 | 16,70 | 4,38% | - |
| 16.04.2025 | 15,45 | 16,40 | 15,30 | 16,00 | 1,59% | - |
| 15.04.2025 | 15,70 | 16,35 | 15,25 | 15,75 | 1,94% | - |
| 14.04.2025 | 15,70 | 16,80 | 15,05 | 15,45 | 0,32% | - |
| 11.04.2025 | 15,30 | 15,50 | 14,15 | 15,40 | 0,65% | - |
| 10.04.2025 | 17,60 | 17,90 | 14,70 | 15,30 | -14,53% | - |
| 09.04.2025 | 14,80 | 18,75 | 14,25 | 17,90 | 18,15% | - |
| 08.04.2025 | 15,55 | 16,65 | 14,75 | 15,15 | -2,26% | - |
| 07.04.2025 | 14,25 | 16,95 | 13,10 | 15,50 | 6,90% | 15,00 |
| 04.04.2025 | 16,45 | 16,60 | 13,45 | 14,50 | -13,17% | 66,00 |
| 03.04.2025 | 20,60 | 21,10 | 16,60 | 16,70 | -20,85% | - |
| 02.04.2025 | 19,75 | 21,10 | 19,10 | 21,10 | 7,65% | - |
| 01.04.2025 | 20,05 | 20,30 | 18,45 | 19,60 | -3,45% | - |
| 31.03.2025 | 21,10 | 21,50 | 19,80 | 20,30 | -3,79% | - |
| 28.03.2025 | 21,50 | 21,60 | 20,50 | 21,10 | -1,86% | - |
| 27.03.2025 | 21,70 | 21,90 | 21,10 | 21,50 | -0,92% | - |
| 26.03.2025 | 22,00 | 22,70 | 21,30 | 21,70 | -0,91% | - |
| 25.03.2025 | 22,10 | 22,30 | 21,60 | 21,90 | -0,90% | - |
| 24.03.2025 | 20,70 | 22,30 | 20,70 | 22,10 | 6,76% | 1.500,00 |
| 21.03.2025 | 20,80 | 21,50 | 20,40 | 20,70 | 0,00% | - |
| 20.03.2025 | 22,30 | 22,60 | 20,70 | 20,70 | -7,17% | 20,00 |
| 19.03.2025 | 20,90 | 22,70 | 20,60 | 22,30 | 6,70% | - |
| 18.03.2025 | 18,90 | 21,10 | 17,80 | 20,90 | 11,47% | - |
| 17.03.2025 | 22,50 | 23,10 | 18,25 | 18,75 | -17,40% | - |
| 14.03.2025 | 21,20 | 23,20 | 21,20 | 22,70 | 7,08% | - |
| 13.03.2025 | 23,10 | 23,50 | 20,30 | 21,20 | -9,01% | - |
| 12.03.2025 | 20,30 | 23,50 | 20,30 | 23,30 | 14,78% | - |
| 11.03.2025 | 19,65 | 20,90 | 19,25 | 20,30 | 3,31% | - |
| 10.03.2025 | 22,30 | 22,40 | 19,60 | 19,65 | -11,88% | - |
| 07.03.2025 | 22,70 | 23,10 | 20,70 | 22,30 | -0,89% | - |
| 06.03.2025 | 26,50 | 26,80 | 21,90 | 22,50 | -15,41% | - |
| 05.03.2025 | 26,80 | 26,80 | 25,20 | 26,60 | -1,12% | - |
| 04.03.2025 | 30,10 | 30,10 | 26,20 | 26,90 | -10,93% | - |
| 03.03.2025 | 33,00 | 34,40 | 29,70 | 30,20 | -7,93% | - |
| 28.02.2025 | 31,20 | 33,20 | 30,50 | 32,80 | 5,47% | - |
| 27.02.2025 | 31,40 | 32,90 | 31,00 | 31,10 | -0,96% | - |
| 26.02.2025 | 30,80 | 32,80 | 30,60 | 31,40 | 1,95% | - |
| 25.02.2025 | 32,30 | 32,80 | 28,90 | 30,80 | -4,35% | - |
| 24.02.2025 | 34,10 | 35,40 | 29,20 | 32,20 | -6,94% | 1.021,00 |
| 21.02.2025 | 27,90 | 37,30 | 27,80 | 34,60 | 24,46% | 986,00 |
| 20.02.2025 | 29,00 | 29,00 | 27,60 | 27,80 | -3,47% | - |
| 19.02.2025 | 29,00 | 29,60 | 28,60 | 28,80 | -0,69% | - |
| 18.02.2025 | 27,00 | 29,30 | 26,90 | 29,00 | 7,41% | - |
| 17.02.2025 | 26,90 | 27,00 | 26,80 | 27,00 | 0,37% | - |
| 14.02.2025 | 26,10 | 27,00 | 25,80 | 26,90 | 3,07% | - |
| 13.02.2025 | 26,10 | 26,90 | 25,80 | 26,10 | 0,00% | - |
| 12.02.2025 | 26,60 | 26,90 | 25,50 | 26,10 | -1,51% | - |
| 11.02.2025 | 26,70 | 27,00 | 26,10 | 26,50 | -1,12% | - |
| 10.02.2025 | 25,10 | 27,50 | 25,10 | 26,80 | 6,35% | 19,00 |
| 07.02.2025 | 25,60 | 26,60 | 24,90 | 25,20 | -1,56% | 150,00 |
| 06.02.2025 | 26,90 | 27,50 | 24,80 | 25,60 | -4,48% | 150,00 |
| 05.02.2025 | 25,70 | 27,00 | 25,40 | 26,80 | 4,28% | - |
| 04.02.2025 | 26,30 | 26,60 | 25,50 | 25,70 | -2,65% | - |
| 03.02.2025 | 26,10 | 27,10 | 24,90 | 26,40 | 0,00% | 150,00 |
| 31.01.2025 | 27,40 | 28,10 | 25,90 | 26,40 | -3,65% | - |
| 30.01.2025 | 25,30 | 28,00 | 24,80 | 27,40 | 10,04% | - |
| 29.01.2025 | 23,00 | 25,20 | 22,70 | 24,90 | 7,79% | - |
| 28.01.2025 | 23,40 | 24,10 | 22,10 | 23,10 | 0,00% | - |
| 27.01.2025 | 33,20 | 33,40 | 23,10 | 23,10 | -30,84% | 100,00 |
| 24.01.2025 | 32,20 | 34,80 | 32,20 | 33,40 | 3,09% | 100,00 |
| 23.01.2025 | 33,20 | 34,80 | 31,80 | 32,40 | -2,70% | - |
| 22.01.2025 | 30,20 | 34,20 | 30,00 | 33,30 | 10,26% | 1.190,00 |
| 21.01.2025 | 30,80 | 31,20 | 28,50 | 30,20 | -1,95% | - |
| 20.01.2025 | 30,40 | 31,40 | 30,30 | 30,80 | 0,65% | 1.000,00 |
| 17.01.2025 | 30,20 | 31,90 | 30,20 | 30,60 | 0,99% | - |
| 16.01.2025 | 31,00 | 31,60 | 29,60 | 30,30 | -2,26% | 100,00 |
| 15.01.2025 | 28,40 | 31,00 | 28,30 | 31,00 | 8,77% | - |
| 14.01.2025 | 28,20 | 29,40 | 27,90 | 28,50 | 1,06% | - |
| 13.01.2025 | 27,90 | 28,90 | 27,60 | 28,20 | 0,36% | - |
| 10.01.2025 | 28,60 | 29,70 | 27,90 | 28,10 | -1,75% | 10,00 |
| 09.01.2025 | 28,20 | 28,70 | 28,10 | 28,60 | 1,78% | - |
| 08.01.2025 | 28,30 | 28,60 | 27,10 | 28,10 | 0,00% | - |
| 07.01.2025 | 30,10 | 30,60 | 27,80 | 28,10 | -6,95% | 100,00 |
| 06.01.2025 | 28,40 | 30,90 | 28,20 | 30,20 | 5,23% | - |
| 03.01.2025 | 28,70 | 29,40 | 28,00 | 28,70 | 0,00% | - |
| 02.01.2025 | 27,10 | 28,80 | 26,80 | 28,70 | 3,24% | - |
| 30.12.2024 | 27,10 | 28,00 | 27,10 | 27,80 | 2,96% | 1.094,00 |
| 27.12.2024 | 26,90 | 28,40 | 26,90 | 27,00 | 0,37% | - |
| 23.12.2024 | 25,70 | 27,10 | 25,60 | 26,90 | 5,08% | - |
| 20.12.2024 | 25,70 | 26,70 | 25,00 | 25,60 | -0,39% | - |
| 19.12.2024 | 26,30 | 27,60 | 25,50 | 25,70 | -2,28% | 1.191,00 |
| 18.12.2024 | 27,30 | 28,30 | 26,10 | 26,30 | -3,66% | - |
| 17.12.2024 | 27,80 | 27,80 | 26,50 | 27,30 | -1,80% | - |
| 16.12.2024 | 26,70 | 28,20 | 26,40 | 27,80 | 4,12% | 50,00 |
| 13.12.2024 | 27,50 | 27,80 | 26,50 | 26,70 | -2,91% | - |
| 12.12.2024 | 30,60 | 30,60 | 27,30 | 27,50 | -9,84% | - |
| 11.12.2024 | 27,60 | 31,10 | 27,10 | 30,50 | 10,11% | - |