19,100€
-0,52%
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 | 20,55 | 18,90 | 19,35 | -3,73% | - |
| 08.05.2025 | 19,20 | 20,30 | 19,15 | 20,10 | 4,42% | - |
| 07.05.2025 | 19,70 | 19,85 | 19,05 | 19,25 | -1,53% | - |
| 06.05.2025 | 19,15 | 19,90 | 18,80 | 19,55 | -1,26% | - |
| 05.05.2025 | 19,90 | 20,80 | 19,50 | 19,80 | -4,35% | - |
| 02.05.2025 | 20,40 | 20,70 | 19,50 | 20,70 | 11,29% | - |
| 30.04.2025 | 18,60 | 18,70 | 17,40 | 18,60 | 0,00% | - |
| 29.04.2025 | 17,90 | 21,50 | 17,85 | 18,60 | 3,33% | - |
| 28.04.2025 | 18,30 | 18,95 | 18,00 | 18,00 | -1,10% | - |
| 25.04.2025 | 17,80 | 18,25 | 16,95 | 18,20 | 3,12% | - |
| 24.04.2025 | 16,90 | 17,95 | 16,85 | 17,65 | 3,82% | - |
| 23.04.2025 | 16,40 | 18,15 | 16,25 | 17,00 | 4,29% | - |
| 22.04.2025 | 15,45 | 17,00 | 15,45 | 16,30 | -2,98% | - |
| 17.04.2025 | 16,00 | 17,05 | 16,00 | 16,80 | 5,00% | - |
| 16.04.2025 | 15,35 | 16,40 | 15,35 | 16,00 | 2,56% | - |
| 15.04.2025 | 15,35 | 16,30 | 15,25 | 15,60 | 1,30% | - |
| 14.04.2025 | 15,20 | 16,75 | 15,05 | 15,40 | 0,00% | - |
| 11.04.2025 | 15,25 | 15,50 | 14,20 | 15,40 | 0,65% | - |
| 10.04.2025 | 17,65 | 17,70 | 14,60 | 15,30 | -13,80% | - |
| 09.04.2025 | 14,85 | 18,75 | 14,10 | 17,75 | 16,78% | 36.000,00 |
| 08.04.2025 | 15,50 | 16,70 | 14,80 | 15,20 | -1,94% | - |
| 07.04.2025 | 14,10 | 16,85 | 13,10 | 15,50 | 6,16% | - |
| 04.04.2025 | 16,55 | 16,55 | 13,40 | 14,60 | -12,57% | - |
| 03.04.2025 | 20,50 | 20,80 | 16,60 | 16,70 | -20,85% | - |
| 02.04.2025 | 19,70 | 21,10 | 19,15 | 21,10 | 7,65% | - |
| 01.04.2025 | 20,00 | 20,30 | 18,45 | 19,60 | -2,49% | - |
| 31.03.2025 | 21,20 | 21,40 | 19,90 | 20,10 | -4,29% | - |
| 28.03.2025 | 21,50 | 21,50 | 20,50 | 21,00 | -7,89% | - |
| 27.03.2025 | 21,50 | 22,90 | 21,10 | 22,80 | 11,49% | - |
| 26.03.2025 | 21,90 | 22,85 | 20,45 | 20,45 | -3,54% | - |
| 25.03.2025 | 22,00 | 22,30 | 21,20 | 21,20 | -1,85% | - |
| 24.03.2025 | 20,70 | 22,50 | 20,70 | 21,60 | 5,37% | - |
| 21.03.2025 | 20,70 | 21,50 | 20,30 | 20,50 | -4,21% | 100,00 |
| 20.03.2025 | 22,30 | 22,50 | 20,70 | 21,40 | -1,38% | - |
| 19.03.2025 | 20,90 | 22,70 | 20,60 | 21,70 | 3,33% | - |
| 18.03.2025 | 18,90 | 21,20 | 17,70 | 21,00 | 11,70% | - |
| 17.03.2025 | 22,70 | 23,00 | 18,25 | 18,80 | -10,48% | 3.750,00 |
| 14.03.2025 | 21,70 | 23,20 | 21,00 | 21,00 | -2,33% | - |
| 13.03.2025 | 23,10 | 24,40 | 20,30 | 21,50 | -10,04% | - |
| 12.03.2025 | 20,30 | 23,90 | 20,30 | 23,90 | 20,10% | - |
| 11.03.2025 | 19,65 | 21,00 | 19,25 | 19,90 | 1,53% | - |
| 10.03.2025 | 22,20 | 22,40 | 19,60 | 19,60 | -11,31% | - |
| 07.03.2025 | 22,60 | 23,20 | 20,70 | 22,10 | -2,64% | - |
| 06.03.2025 | 26,60 | 26,70 | 21,90 | 22,70 | -14,34% | 40,00 |
| 05.03.2025 | 26,80 | 26,80 | 25,20 | 26,50 | -1,49% | - |
| 04.03.2025 | 30,00 | 30,00 | 26,20 | 26,90 | -10,93% | - |
| 03.03.2025 | 32,70 | 34,30 | 29,70 | 30,20 | -8,48% | - |
| 28.02.2025 | 31,10 | 33,20 | 30,40 | 33,00 | 5,77% | - |
| 27.02.2025 | 31,40 | 32,90 | 31,00 | 31,20 | -0,64% | 50,00 |
| 26.02.2025 | 30,90 | 32,90 | 30,60 | 31,40 | 1,95% | - |
| 25.02.2025 | 32,30 | 32,70 | 28,90 | 30,80 | -4,64% | - |
| 24.02.2025 | 34,30 | 35,30 | 29,20 | 32,30 | -6,10% | 960,00 |
| 21.02.2025 | 27,90 | 37,30 | 27,80 | 34,40 | 23,30% | - |
| 20.02.2025 | 28,80 | 28,90 | 27,60 | 27,90 | -3,13% | - |
| 19.02.2025 | 29,00 | 29,60 | 28,60 | 28,80 | -0,69% | - |
| 18.02.2025 | 27,10 | 29,40 | 27,00 | 29,00 | 7,41% | - |
| 17.02.2025 | 26,90 | 27,00 | 26,80 | 27,00 | 0,37% | - |
| 14.02.2025 | 26,30 | 27,00 | 25,80 | 26,90 | 3,07% | - |
| 13.02.2025 | 25,90 | 27,00 | 25,80 | 26,10 | 0,00% | - |
| 12.02.2025 | 26,60 | 26,90 | 25,60 | 26,10 | -1,88% | - |
| 11.02.2025 | 26,70 | 27,20 | 26,20 | 26,60 | -0,37% | - |
| 10.02.2025 | 25,30 | 27,40 | 25,20 | 26,70 | 6,37% | - |
| 07.02.2025 | 25,70 | 26,60 | 24,90 | 25,10 | -1,57% | - |
| 06.02.2025 | 26,90 | 27,60 | 24,80 | 25,50 | -5,20% | - |
| 05.02.2025 | 25,70 | 26,90 | 25,40 | 26,90 | 4,67% | - |
| 04.02.2025 | 26,10 | 26,60 | 25,60 | 25,70 | -2,28% | - |
| 03.02.2025 | 26,90 | 27,10 | 24,90 | 26,30 | 0,00% | 480,00 |
| 31.01.2025 | 27,60 | 28,00 | 26,00 | 26,30 | -4,01% | 1.200,00 |
| 30.01.2025 | 24,90 | 28,00 | 24,80 | 27,40 | 9,16% | - |
| 29.01.2025 | 22,90 | 25,20 | 22,70 | 25,10 | 9,61% | - |
| 28.01.2025 | 23,50 | 24,10 | 22,10 | 22,90 | -1,29% | - |
| 27.01.2025 | 33,40 | 33,40 | 23,10 | 23,20 | -30,54% | 461,00 |
| 24.01.2025 | 32,20 | 34,70 | 32,00 | 33,40 | 3,41% | - |
| 23.01.2025 | 33,30 | 34,80 | 31,70 | 32,30 | -2,71% | - |
| 22.01.2025 | 30,00 | 34,20 | 30,00 | 33,20 | 9,93% | - |
| 21.01.2025 | 31,00 | 31,00 | 28,50 | 30,20 | -1,95% | - |
| 20.01.2025 | 30,40 | 31,40 | 30,30 | 30,80 | 0,98% | - |
| 17.01.2025 | 30,60 | 32,00 | 30,20 | 30,50 | 0,99% | - |
| 16.01.2025 | 31,20 | 31,60 | 29,60 | 30,20 | -2,58% | - |
| 15.01.2025 | 28,60 | 31,00 | 28,30 | 31,00 | 9,15% | - |
| 14.01.2025 | 28,10 | 29,40 | 27,90 | 28,40 | 0,35% | - |
| 13.01.2025 | 28,70 | 28,80 | 27,60 | 28,30 | 1,07% | - |
| 10.01.2025 | 28,60 | 29,60 | 27,90 | 28,00 | -2,10% | - |
| 09.01.2025 | 28,20 | 28,70 | 28,10 | 28,60 | 1,42% | - |
| 08.01.2025 | 28,20 | 28,60 | 27,10 | 28,20 | -0,35% | - |
| 07.01.2025 | 30,00 | 30,60 | 27,70 | 28,30 | -5,98% | 630,00 |
| 06.01.2025 | 28,60 | 30,90 | 28,20 | 30,10 | 4,51% | - |
| 03.01.2025 | 28,60 | 29,40 | 28,00 | 28,80 | 0,35% | - |
| 02.01.2025 | 27,80 | 28,80 | 26,80 | 28,70 | 3,24% | - |
| 30.12.2024 | 27,10 | 28,00 | 27,00 | 27,80 | 2,58% | - |
| 27.12.2024 | 27,80 | 28,40 | 26,80 | 27,10 | 0,74% | - |
| 23.12.2024 | 25,80 | 27,10 | 25,70 | 26,90 | 4,26% | - |
| 20.12.2024 | 25,60 | 26,70 | 25,00 | 25,80 | 0,39% | - |
| 19.12.2024 | 27,30 | 27,60 | 25,50 | 25,70 | -2,28% | - |
| 18.12.2024 | 27,00 | 28,30 | 26,10 | 26,30 | -3,31% | - |
| 17.12.2024 | 27,60 | 27,80 | 26,50 | 27,20 | -1,81% | - |
| 16.12.2024 | 26,60 | 28,20 | 26,30 | 27,70 | 3,75% | 6,00 |
| 13.12.2024 | 27,50 | 27,70 | 26,50 | 26,70 | -2,91% | 100,00 |
| 12.12.2024 | 30,40 | 30,40 | 27,30 | 27,50 | -9,54% | - |
| 11.12.2024 | 27,60 | 31,10 | 27,10 | 30,40 | 10,14% | 2.000,00 |