48,200€
-5,49%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 46,80 | 50,25 | 45,30 | 48,30 | 0,84% | - |
| 01.04.2026 | 48,80 | 51,25 | 46,20 | 47,90 | -2,04% | - |
| 31.03.2026 | 45,40 | 49,70 | 45,10 | 48,90 | 6,07% | - |
| 30.03.2026 | 49,95 | 51,75 | 45,10 | 46,10 | -8,26% | - |
| 27.03.2026 | 53,00 | 53,75 | 49,20 | 50,25 | -3,83% | - |
| 26.03.2026 | 54,00 | 54,50 | 51,25 | 52,25 | -1,88% | 5.400,00 |
| 25.03.2026 | 53,75 | 54,75 | 52,25 | 53,25 | -0,93% | - |
| 24.03.2026 | 52,25 | 55,75 | 51,50 | 53,75 | 2,87% | - |
| 23.03.2026 | 54,75 | 55,50 | 51,75 | 52,25 | -0,95% | - |
| 20.03.2026 | 56,75 | 57,75 | 52,75 | 52,75 | -7,05% | - |
| 19.03.2026 | 58,75 | 60,50 | 56,75 | 56,75 | -5,02% | - |
| 18.03.2026 | 56,00 | 60,75 | 55,00 | 59,75 | 9,13% | 1.600,00 |
| 17.03.2026 | 48,50 | 58,00 | 48,50 | 54,75 | 10,83% | - |
| 16.03.2026 | 45,50 | 49,80 | 45,30 | 49,40 | 8,57% | - |
| 13.03.2026 | 47,10 | 48,10 | 45,10 | 45,50 | -1,73% | - |
| 12.03.2026 | 47,70 | 47,80 | 44,70 | 46,30 | -3,14% | - |
| 11.03.2026 | 45,90 | 49,50 | 45,40 | 47,80 | 2,58% | - |
| 10.03.2026 | 42,00 | 47,10 | 42,00 | 46,60 | 9,39% | - |
| 09.03.2026 | 42,60 | 42,70 | 40,40 | 42,60 | 2,40% | - |
| 06.03.2026 | 43,80 | 44,90 | 41,60 | 41,60 | -4,37% | - |
| 05.03.2026 | 43,60 | 44,20 | 40,90 | 43,50 | 1,16% | 720,00 |
| 04.03.2026 | 40,00 | 43,80 | 40,00 | 43,00 | 4,88% | - |
| 03.03.2026 | 43,00 | 43,80 | 40,00 | 41,00 | -2,84% | - |
| 02.03.2026 | 42,00 | 43,20 | 40,80 | 42,20 | 0,48% | - |
| 27.02.2026 | 43,10 | 43,90 | 41,60 | 42,00 | -3,67% | - |
| 26.02.2026 | 46,20 | 46,80 | 41,70 | 43,60 | -6,84% | - |
| 25.02.2026 | 44,20 | 48,10 | 41,50 | 46,80 | 3,31% | - |
| 24.02.2026 | 43,20 | 45,80 | 41,40 | 45,30 | 5,10% | - |
| 23.02.2026 | 41,40 | 43,40 | 39,80 | 43,10 | 3,36% | - |
| 20.02.2026 | 42,50 | 42,70 | 40,30 | 41,70 | -1,88% | - |
| 19.02.2026 | 43,10 | 43,80 | 41,50 | 42,50 | -1,39% | - |
| 18.02.2026 | 44,50 | 46,30 | 42,40 | 43,10 | -2,71% | - |
| 17.02.2026 | 48,30 | 48,60 | 43,40 | 44,30 | -7,90% | - |
| 16.02.2026 | 47,90 | 49,00 | 47,80 | 48,10 | 0,84% | - |
| 13.02.2026 | 49,85 | 51,75 | 46,20 | 47,70 | 10,42% | - |
| 12.02.2026 | 45,30 | 46,70 | 43,20 | 43,20 | -6,29% | - |
| 11.02.2026 | 44,50 | 46,90 | 43,90 | 46,10 | 4,30% | - |
| 10.02.2026 | 44,50 | 45,10 | 43,10 | 44,20 | -0,67% | - |
| 09.02.2026 | 42,30 | 45,80 | 41,30 | 44,50 | 2,06% | 5.400,00 |
| 06.02.2026 | 38,80 | 45,10 | 37,90 | 43,60 | 11,22% | - |
| 05.02.2026 | 41,00 | 42,20 | 37,90 | 39,20 | -3,92% | - |
| 04.02.2026 | 47,70 | 48,50 | 39,30 | 40,80 | -14,29% | - |
| 03.02.2026 | 47,50 | 50,50 | 45,10 | 47,60 | -1,45% | - |
| 02.02.2026 | 44,50 | 48,30 | 43,70 | 48,30 | 3,65% | 19.500,00 |
| 30.01.2026 | 46,90 | 49,30 | 45,10 | 46,60 | -0,85% | - |
| 29.01.2026 | 43,70 | 47,50 | 43,70 | 47,00 | 4,21% | - |
| 28.01.2026 | 45,10 | 45,90 | 43,00 | 45,10 | 1,35% | - |
| 27.01.2026 | 43,70 | 46,50 | 43,60 | 44,50 | 0,68% | - |
| 26.01.2026 | 45,10 | 46,60 | 43,70 | 44,20 | -2,43% | 510,00 |
| 23.01.2026 | 48,80 | 48,90 | 45,10 | 45,30 | -10,30% | 2.500,00 |
| 22.01.2026 | 49,10 | 51,00 | 47,10 | 50,50 | 4,12% | - |
| 21.01.2026 | 47,30 | 50,75 | 46,30 | 48,50 | 3,85% | 20.100,00 |
| 20.01.2026 | 45,90 | 48,30 | 44,40 | 46,70 | -2,51% | 61.620,00 |
| 19.01.2026 | 49,00 | 49,10 | 47,60 | 47,90 | -2,44% | 1.150,00 |
| 16.01.2026 | 48,10 | 49,80 | 46,60 | 49,10 | 2,94% | - |
| 15.01.2026 | 44,70 | 49,30 | 44,30 | 47,70 | 7,19% | 1.134,00 |
| 14.01.2026 | 45,10 | 45,80 | 43,50 | 44,50 | -1,98% | - |
| 13.01.2026 | 44,30 | 47,30 | 44,00 | 45,40 | 3,18% | - |
| 12.01.2026 | 45,80 | 45,80 | 43,90 | 44,00 | -3,30% | 325,00 |
| 09.01.2026 | 43,30 | 47,90 | 42,70 | 45,50 | 4,84% | - |
| 08.01.2026 | 43,70 | 45,20 | 42,80 | 43,40 | -0,69% | - |
| 07.01.2026 | 44,80 | 46,50 | 43,70 | 43,70 | -2,46% | 11.739,00 |
| 06.01.2026 | 45,50 | 45,80 | 43,20 | 44,80 | -0,88% | - |
| 05.01.2026 | 43,70 | 45,90 | 42,90 | 45,20 | 5,36% | 1.100,00 |
| 02.01.2026 | 39,20 | 43,00 | 39,10 | 42,90 | 14,10% | 1.525,00 |
| 30.12.2025 | 38,00 | 38,00 | 37,50 | 37,60 | -1,57% | - |
| 29.12.2025 | 38,00 | 38,50 | 37,60 | 38,20 | -1,55% | - |
| 23.12.2025 | 38,50 | 38,80 | 37,80 | 38,80 | 0,52% | - |
| 22.12.2025 | 38,60 | 39,90 | 38,20 | 38,60 | -0,26% | - |
| 19.12.2025 | 37,10 | 39,50 | 37,00 | 38,70 | 6,03% | - |
| 18.12.2025 | 34,40 | 38,30 | 34,40 | 36,50 | 4,89% | - |
| 17.12.2025 | 37,70 | 38,90 | 34,40 | 34,80 | -4,40% | - |
| 16.12.2025 | 37,00 | 37,60 | 35,00 | 36,40 | -3,70% | - |
| 15.12.2025 | 38,30 | 39,70 | 37,40 | 37,80 | -0,26% | - |
| 12.12.2025 | 46,20 | 46,50 | 37,90 | 37,90 | -16,52% | - |
| 11.12.2025 | 46,20 | 46,30 | 43,40 | 45,40 | -0,44% | - |
| 10.12.2025 | 46,50 | 46,90 | 43,10 | 45,60 | -1,08% | - |
| 09.12.2025 | 46,00 | 47,50 | 45,40 | 46,10 | -0,65% | - |
| 08.12.2025 | 47,40 | 48,60 | 45,70 | 46,40 | -1,07% | - |
| 05.12.2025 | 47,30 | 47,90 | 46,50 | 46,90 | -2,09% | - |
| 04.12.2025 | 46,40 | 48,50 | 45,20 | 47,90 | 5,51% | - |
| 03.12.2025 | 43,50 | 45,70 | 42,70 | 45,40 | 6,82% | - |
| 02.12.2025 | 42,00 | 46,00 | 42,00 | 42,50 | 0,00% | - |
| 01.12.2025 | 41,40 | 43,20 | 39,90 | 42,50 | 4,17% | - |
| 28.11.2025 | 40,50 | 41,90 | 39,60 | 40,80 | 0,49% | - |
| 26.11.2025 | 40,40 | 41,10 | 39,80 | 40,60 | 0,50% | - |
| 25.11.2025 | 39,60 | 40,60 | 37,80 | 40,40 | 1,25% | - |
| 24.11.2025 | 37,20 | 40,40 | 36,80 | 39,90 | 9,02% | - |
| 21.11.2025 | 34,80 | 37,20 | 33,60 | 36,60 | -3,94% | - |
| 20.11.2025 | 39,90 | 42,30 | 37,60 | 38,10 | -1,30% | - |
| 19.11.2025 | 37,10 | 39,70 | 37,00 | 38,60 | 4,04% | - |
| 18.11.2025 | 38,30 | 39,00 | 36,20 | 37,10 | -4,13% | - |
| 17.11.2025 | 38,30 | 40,60 | 38,00 | 38,70 | -0,26% | - |
| 14.11.2025 | 37,80 | 40,30 | 35,50 | 38,80 | 4,58% | - |
| 13.11.2025 | 40,70 | 41,00 | 36,60 | 37,10 | -10,17% | - |
| 12.11.2025 | 43,10 | 44,20 | 40,50 | 41,30 | -3,05% | - |
| 11.11.2025 | 43,40 | 43,50 | 39,90 | 42,60 | -1,84% | - |
| 10.11.2025 | 44,10 | 46,40 | 42,10 | 43,40 | -2,03% | - |
| 07.11.2025 | 46,70 | 46,90 | 40,00 | 44,30 | -3,28% | - |
| 06.11.2025 | 46,60 | 48,40 | 45,10 | 45,80 | -0,43% | - |