70,310€
-0,35%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 71,73 | 74,95 | 70,35 | 72,17 | 2,28% | - |
| 17.06.2026 | 64,33 | 72,51 | 64,17 | 70,56 | 7,35% | - |
| 16.06.2026 | 68,59 | 68,59 | 65,45 | 65,73 | -2,41% | 131,00 |
| 15.06.2026 | 63,61 | 68,87 | 61,01 | 67,35 | 4,56% | 147,00 |
| 12.06.2026 | 65,52 | 67,71 | 63,95 | 64,41 | -0,94% | - |
| 11.06.2026 | 59,15 | 65,14 | 58,79 | 65,02 | 11,58% | - |
| 10.06.2026 | 60,14 | 61,22 | 56,65 | 58,27 | -1,49% | - |
| 09.06.2026 | 62,62 | 63,50 | 56,58 | 59,15 | -5,83% | 30,00 |
| 08.06.2026 | 62,00 | 64,93 | 60,27 | 62,81 | 5,39% | 50,00 |
| 05.06.2026 | 65,71 | 66,19 | 59,38 | 59,60 | -9,06% | 232,00 |
| 04.06.2026 | 63,98 | 66,56 | 60,71 | 65,54 | 2,31% | 25,00 |
| 03.06.2026 | 61,80 | 64,40 | 60,71 | 64,06 | 3,88% | - |
| 02.06.2026 | 57,80 | 62,73 | 57,35 | 61,67 | 4,74% | 36,00 |
| 01.06.2026 | 58,76 | 62,07 | 57,15 | 58,88 | 0,19% | 21,00 |
| 29.05.2026 | 59,23 | 59,40 | 56,26 | 58,77 | -0,05% | 12,00 |
| 28.05.2026 | 61,49 | 63,43 | 58,26 | 58,80 | -5,08% | 102,00 |
| 27.05.2026 | 64,81 | 65,00 | 61,65 | 61,95 | -4,19% | - |
| 26.05.2026 | 61,05 | 65,91 | 61,05 | 64,66 | 5,91% | 4,00 |
| 25.05.2026 | 64,04 | 64,04 | 59,91 | 61,05 | -5,86% | 57,00 |
| 22.05.2026 | 63,15 | 65,48 | 62,26 | 64,85 | 3,31% | - |
| 21.05.2026 | 61,44 | 64,31 | 61,44 | 62,77 | 1,72% | 3,00 |
| 20.05.2026 | 62,35 | 65,19 | 61,30 | 61,71 | -1,52% | 6,00 |
| 19.05.2026 | 62,53 | 63,67 | 58,66 | 62,66 | 1,75% | - |
| 18.05.2026 | 67,58 | 69,06 | 0,00 | 61,58 | -8,85% | 30,00 |
| 15.05.2026 | 67,07 | 68,05 | 64,24 | 67,56 | 0,43% | - |
| 14.05.2026 | 65,93 | 67,38 | 64,95 | 67,27 | 2,33% | 20,00 |
| 13.05.2026 | 64,53 | 67,19 | 63,09 | 65,74 | 7,52% | 2,00 |
| 12.05.2026 | 65,26 | 66,01 | 60,76 | 61,14 | -3,87% | - |
| 11.05.2026 | 61,19 | 64,40 | 61,19 | 63,60 | 3,26% | - |
| 08.05.2026 | 62,04 | 62,90 | 60,74 | 61,59 | -0,34% | - |
| 07.05.2026 | 65,93 | 67,42 | 60,47 | 61,80 | -6,67% | - |
| 06.05.2026 | 64,72 | 67,24 | 60,97 | 66,22 | 2,33% | 92,00 |
| 05.05.2026 | 64,02 | 66,17 | 62,49 | 64,71 | 0,98% | - |
| 04.05.2026 | 61,71 | 64,60 | 60,95 | 64,08 | 1,67% | - |
| 30.04.2026 | 60,24 | 65,45 | 59,41 | 63,03 | 0,49% | 42,00 |
| 29.04.2026 | 63,55 | 68,41 | 61,80 | 62,72 | 0,02% | 23,00 |
| 28.04.2026 | 60,32 | 70,88 | 60,30 | 62,71 | 3,19% | - |
| 27.04.2026 | 61,77 | 63,20 | 58,63 | 60,77 | -2,25% | - |
| 24.04.2026 | 59,47 | 62,96 | 58,87 | 62,17 | 4,31% | - |
| 23.04.2026 | 56,55 | 61,21 | 56,06 | 59,60 | 6,16% | - |
| 22.04.2026 | 55,91 | 58,58 | 53,74 | 56,14 | 0,95% | - |
| 21.04.2026 | 55,15 | 57,00 | 54,40 | 55,61 | -0,09% | - |
| 20.04.2026 | 56,95 | 56,95 | 53,77 | 55,66 | -0,32% | - |
| 17.04.2026 | 56,98 | 57,94 | 53,67 | 55,84 | -2,14% | - |
| 16.04.2026 | 56,36 | 57,57 | 55,57 | 57,06 | 2,77% | - |
| 15.04.2026 | 54,81 | 56,79 | 54,11 | 55,52 | 1,48% | - |
| 14.04.2026 | 52,60 | 55,67 | 51,67 | 54,71 | 3,05% | - |
| 13.04.2026 | 53,40 | 54,23 | 52,50 | 53,09 | -0,26% | - |
| 10.04.2026 | 52,15 | 54,45 | 51,18 | 53,23 | 2,40% | - |
| 09.04.2026 | 52,34 | 54,62 | 51,50 | 51,98 | 0,50% | - |
| 08.04.2026 | 48,05 | 53,78 | 47,72 | 51,72 | 11,43% | - |
| 07.04.2026 | 48,37 | 48,64 | 45,31 | 46,42 | -5,08% | - |
| 02.04.2026 | 47,90 | 50,75 | 45,20 | 48,90 | 2,73% | - |
| 01.04.2026 | 49,60 | 51,25 | 46,20 | 47,60 | -3,25% | - |
| 31.03.2026 | 45,50 | 49,20 | 45,00 | 49,20 | 2,07% | - |
| 30.03.2026 | 49,50 | 51,50 | 47,20 | 48,20 | -7,31% | - |
| 27.03.2026 | 52,25 | 52,25 | 52,00 | 52,00 | -4,59% | - |
| 26.03.2026 | 54,00 | 54,50 | 53,50 | 54,50 | 4,31% | - |
| 25.03.2026 | 53,75 | 53,75 | 52,25 | 52,25 | -2,79% | - |
| 24.03.2026 | 52,25 | 53,75 | 52,25 | 53,75 | -1,83% | - |
| 23.03.2026 | 53,25 | 54,75 | 53,25 | 54,75 | -3,10% | - |
| 20.03.2026 | 56,25 | 58,00 | 56,00 | 56,50 | -1,31% | - |
| 19.03.2026 | 58,75 | 60,75 | 56,75 | 57,25 | -4,98% | - |
| 18.03.2026 | 55,25 | 60,50 | 54,75 | 60,25 | 24,23% | 47,00 |
| 17.03.2026 | 49,50 | 49,50 | 48,50 | 48,50 | 1,04% | - |
| 16.03.2026 | 45,80 | 48,10 | 45,30 | 48,00 | 1,91% | - |
| 13.03.2026 | 46,30 | 47,10 | 45,50 | 47,10 | -1,26% | - |
| 12.03.2026 | 47,40 | 47,70 | 47,40 | 47,70 | 0,85% | - |
| 11.03.2026 | 46,50 | 49,40 | 45,00 | 47,30 | 1,50% | 200,00 |
| 10.03.2026 | 42,00 | 47,10 | 41,70 | 46,60 | 14,50% | - |
| 09.03.2026 | 41,90 | 43,00 | 40,60 | 40,70 | -4,24% | - |
| 06.03.2026 | 43,50 | 44,90 | 41,70 | 42,50 | -1,62% | - |
| 05.03.2026 | 43,00 | 44,20 | 42,90 | 43,20 | -1,14% | - |
| 04.03.2026 | 41,00 | 43,70 | 40,00 | 43,70 | 8,44% | 25,00 |
| 03.03.2026 | 42,20 | 43,80 | 40,00 | 40,30 | -4,05% | - |
| 02.03.2026 | 41,60 | 44,20 | 41,60 | 42,00 | -3,67% | - |
| 27.02.2026 | 43,10 | 44,00 | 42,70 | 43,60 | 0,93% | - |
| 26.02.2026 | 46,30 | 46,80 | 41,70 | 43,20 | -7,89% | - |
| 25.02.2026 | 44,50 | 47,20 | 41,50 | 46,90 | 3,53% | - |
| 24.02.2026 | 43,20 | 45,70 | 41,30 | 45,30 | 11,03% | - |
| 23.02.2026 | 41,80 | 42,00 | 39,80 | 40,80 | -2,39% | - |
| 20.02.2026 | 42,60 | 42,70 | 41,20 | 41,80 | -2,11% | - |
| 19.02.2026 | 43,10 | 43,80 | 41,50 | 42,70 | -5,74% | - |
| 18.02.2026 | 44,40 | 46,30 | 44,30 | 45,30 | -5,23% | - |
| 17.02.2026 | 48,30 | 48,80 | 47,70 | 47,80 | -2,45% | - |
| 16.02.2026 | 47,80 | 49,00 | 47,70 | 49,00 | 2,08% | - |
| 13.02.2026 | 49,85 | 50,25 | 46,80 | 48,00 | 8,84% | - |
| 12.02.2026 | 45,60 | 46,80 | 43,90 | 44,10 | -4,13% | - |
| 11.02.2026 | 44,60 | 46,90 | 44,30 | 46,00 | 3,37% | - |
| 10.02.2026 | 44,60 | 44,60 | 44,40 | 44,50 | -0,89% | - |
| 09.02.2026 | 43,70 | 45,70 | 41,30 | 44,90 | 1,81% | - |
| 06.02.2026 | 38,60 | 44,70 | 37,80 | 44,10 | 11,36% | - |
| 05.02.2026 | 40,90 | 42,20 | 39,40 | 39,60 | -3,18% | - |
| 04.02.2026 | 47,70 | 48,50 | 39,30 | 40,90 | -12,61% | 19,00 |
| 03.02.2026 | 48,20 | 50,75 | 45,20 | 46,80 | 0,00% | - |
| 02.02.2026 | 46,60 | 47,40 | 43,70 | 46,80 | 0,21% | - |
| 30.01.2026 | 47,00 | 47,50 | 45,70 | 46,70 | -1,27% | - |
| 29.01.2026 | 45,00 | 47,50 | 43,60 | 47,30 | 4,88% | - |
| 28.01.2026 | 45,40 | 45,40 | 45,00 | 45,10 | -1,31% | - |
| 27.01.2026 | 43,70 | 46,30 | 43,60 | 45,70 | 3,63% | - |