48,300€
1,47%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.01.2026 | 44,80 | 46,60 | 43,70 | 44,10 | -9,82% | - |
| 23.01.2026 | 48,40 | 48,90 | 48,40 | 48,90 | 2,52% | - |
| 22.01.2026 | 48,70 | 50,75 | 47,50 | 47,70 | 0,85% | - |
| 21.01.2026 | 47,50 | 50,75 | 46,20 | 47,30 | -1,46% | 1.000,00 |
| 20.01.2026 | 47,70 | 48,10 | 44,30 | 48,00 | 1,05% | 35,00 |
| 19.01.2026 | 48,90 | 49,10 | 47,50 | 47,50 | -3,65% | - |
| 16.01.2026 | 47,90 | 50,05 | 46,50 | 49,30 | 0,20% | - |
| 15.01.2026 | 44,70 | 49,30 | 44,10 | 49,20 | 11,56% | - |
| 14.01.2026 | 45,40 | 45,80 | 43,50 | 44,10 | -4,34% | - |
| 13.01.2026 | 44,00 | 47,30 | 44,00 | 46,10 | 1,99% | - |
| 12.01.2026 | 45,70 | 45,80 | 43,90 | 45,20 | -3,62% | - |
| 09.01.2026 | 43,40 | 47,60 | 42,70 | 46,90 | 8,56% | - |
| 08.01.2026 | 43,70 | 45,20 | 42,80 | 43,20 | -5,05% | - |
| 07.01.2026 | 45,20 | 46,40 | 43,80 | 45,50 | 4,60% | 44,00 |
| 06.01.2026 | 45,10 | 45,80 | 43,30 | 43,50 | -2,03% | - |
| 05.01.2026 | 42,90 | 45,90 | 42,80 | 44,40 | 4,96% | - |
| 02.01.2026 | 38,00 | 42,80 | 38,00 | 42,30 | 11,32% | - |
| 30.12.2025 | 38,00 | 38,00 | 37,90 | 38,00 | -0,26% | - |
| 29.12.2025 | 38,00 | 38,70 | 37,60 | 38,10 | -1,30% | - |
| 23.12.2025 | 38,50 | 38,70 | 37,80 | 38,60 | -0,77% | - |
| 22.12.2025 | 38,40 | 39,90 | 38,20 | 38,90 | -0,51% | - |
| 19.12.2025 | 37,10 | 39,50 | 37,00 | 39,10 | 6,54% | - |
| 18.12.2025 | 34,50 | 38,30 | 34,40 | 36,70 | 6,38% | - |
| 17.12.2025 | 37,40 | 38,90 | 34,40 | 34,50 | -7,75% | - |
| 16.12.2025 | 36,90 | 37,50 | 35,00 | 37,40 | -0,80% | - |
| 15.12.2025 | 39,30 | 39,60 | 37,40 | 37,70 | -9,38% | - |
| 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% | - |