45,600€
0,44%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.11.2025 | 46,70 | 47,70 | 43,50 | 46,00 | -1,50% | - |
| 04.11.2025 | 48,70 | 49,10 | 41,40 | 46,70 | -2,30% | - |
| 03.11.2025 | 47,50 | 49,60 | 46,60 | 47,80 | 3,91% | 400,00 |
| 31.10.2025 | 45,90 | 47,40 | 44,80 | 46,00 | 1,55% | - |
| 30.10.2025 | 44,70 | 47,10 | 43,60 | 45,30 | 0,00% | - |
| 29.10.2025 | 43,10 | 46,30 | 43,00 | 45,30 | 6,34% | - |
| 28.10.2025 | 41,20 | 43,30 | 40,80 | 42,60 | -0,23% | - |
| 27.10.2025 | 44,30 | 46,40 | 41,10 | 42,70 | -2,51% | - |
| 24.10.2025 | 41,10 | 44,30 | 41,00 | 43,80 | 6,83% | - |
| 23.10.2025 | 40,60 | 41,40 | 39,30 | 41,00 | -0,97% | - |
| 22.10.2025 | 42,70 | 42,80 | 37,80 | 41,40 | -5,91% | - |
| 21.10.2025 | 44,00 | 44,50 | 41,30 | 44,00 | 0,00% | - |
| 20.10.2025 | 43,80 | 46,30 | 43,50 | 44,00 | 2,80% | - |
| 17.10.2025 | 44,00 | 46,20 | 42,00 | 42,80 | -5,93% | - |
| 16.10.2025 | 47,50 | 48,10 | 45,10 | 45,50 | -3,60% | - |
| 15.10.2025 | 45,40 | 48,20 | 45,30 | 47,20 | 4,66% | - |
| 14.10.2025 | 44,70 | 46,30 | 42,60 | 45,10 | 2,50% | - |
| 13.10.2025 | 39,10 | 44,90 | 39,00 | 44,00 | 13,40% | - |
| 10.10.2025 | 41,10 | 43,80 | 38,40 | 38,80 | -5,13% | 50,00 |
| 09.10.2025 | 41,90 | 42,50 | 40,60 | 40,90 | -0,49% | - |
| 08.10.2025 | 38,20 | 41,40 | 37,90 | 41,10 | 9,89% | - |
| 07.10.2025 | 38,10 | 39,00 | 35,40 | 37,40 | -6,50% | 400,00 |
| 06.10.2025 | 38,20 | 40,90 | 38,00 | 40,00 | 5,26% | 200,00 |
| 03.10.2025 | 38,80 | 40,10 | 37,40 | 38,00 | -4,04% | - |
| 02.10.2025 | 36,40 | 40,30 | 36,30 | 39,60 | 8,79% | - |
| 01.10.2025 | 33,90 | 36,40 | 33,20 | 36,40 | 9,31% | - |
| 30.09.2025 | 35,20 | 35,30 | 33,30 | 33,30 | -5,93% | - |
| 29.09.2025 | 34,40 | 35,60 | 33,90 | 35,40 | 5,67% | - |
| 26.09.2025 | 32,70 | 33,60 | 32,30 | 33,50 | 2,13% | - |
| 25.09.2025 | 32,50 | 33,70 | 29,60 | 32,80 | 3,14% | - |
| 24.09.2025 | 33,30 | 33,80 | 31,80 | 31,80 | -6,47% | - |
| 23.09.2025 | 33,80 | 36,70 | 33,00 | 34,00 | -0,87% | - |
| 22.09.2025 | 32,30 | 34,40 | 32,00 | 34,30 | 7,19% | - |
| 19.09.2025 | 30,90 | 32,30 | 30,70 | 32,00 | 4,23% | - |
| 18.09.2025 | 30,00 | 31,00 | 28,90 | 30,70 | 8,48% | - |
| 17.09.2025 | 27,10 | 28,90 | 26,90 | 28,30 | 5,60% | - |
| 16.09.2025 | 27,30 | 27,50 | 25,20 | 26,80 | -2,55% | - |
| 15.09.2025 | 26,60 | 28,80 | 26,50 | 27,50 | 3,77% | - |
| 12.09.2025 | 25,80 | 26,70 | 25,70 | 26,50 | 0,76% | 200,00 |
| 11.09.2025 | 25,10 | 27,10 | 24,20 | 26,30 | 5,62% | - |
| 10.09.2025 | 21,70 | 26,10 | 21,50 | 24,90 | 12,16% | - |
| 09.09.2025 | 22,20 | 22,60 | 21,90 | 22,20 | -0,89% | 1.500,00 |
| 08.09.2025 | 22,80 | 23,00 | 21,90 | 22,40 | -0,44% | - |
| 05.09.2025 | 22,70 | 23,00 | 21,90 | 22,50 | -0,88% | - |
| 04.09.2025 | 23,20 | 23,40 | 22,40 | 22,70 | -1,73% | - |
| 03.09.2025 | 25,60 | 25,80 | 23,00 | 23,10 | -10,12% | - |
| 02.09.2025 | 27,50 | 27,60 | 24,80 | 25,70 | -5,51% | - |
| 01.09.2025 | 26,90 | 27,20 | 26,90 | 27,20 | 0,74% | - |
| 29.08.2025 | 27,10 | 27,40 | 26,40 | 27,00 | -0,37% | - |
| 28.08.2025 | 25,40 | 27,20 | 25,40 | 27,10 | 6,27% | 2.000,00 |
| 27.08.2025 | 25,70 | 25,90 | 25,10 | 25,50 | -0,78% | - |
| 26.08.2025 | 24,50 | 25,80 | 24,20 | 25,70 | 4,05% | - |
| 25.08.2025 | 24,50 | 25,10 | 24,20 | 24,70 | 0,82% | - |
| 22.08.2025 | 24,30 | 25,10 | 23,90 | 24,50 | 1,66% | - |
| 21.08.2025 | 23,30 | 24,30 | 23,10 | 24,10 | 3,43% | - |
| 20.08.2025 | 23,10 | 23,50 | 22,30 | 23,30 | 0,87% | - |
| 19.08.2025 | 23,40 | 23,70 | 22,70 | 23,10 | -1,70% | - |
| 18.08.2025 | 23,60 | 24,10 | 23,30 | 23,50 | -0,84% | - |
| 15.08.2025 | 23,30 | 23,90 | 22,80 | 23,70 | 0,85% | - |
| 14.08.2025 | 24,00 | 24,20 | 22,90 | 23,50 | -2,49% | - |
| 13.08.2025 | 26,30 | 26,70 | 23,30 | 24,10 | -8,02% | - |
| 12.08.2025 | 26,10 | 26,90 | 25,90 | 26,20 | 0,38% | - |
| 11.08.2025 | 25,70 | 26,40 | 25,30 | 26,10 | 1,56% | - |
| 08.08.2025 | 26,30 | 26,60 | 25,00 | 25,70 | -2,28% | - |
| 07.08.2025 | 26,70 | 27,50 | 25,50 | 26,30 | -3,31% | - |
| 06.08.2025 | 26,30 | 27,30 | 26,10 | 27,20 | 2,64% | - |
| 05.08.2025 | 26,70 | 27,20 | 25,50 | 26,50 | -0,75% | - |
| 04.08.2025 | 26,00 | 26,80 | 25,50 | 26,70 | 2,30% | - |
| 01.08.2025 | 28,70 | 28,70 | 25,10 | 26,10 | -8,74% | - |
| 31.07.2025 | 28,80 | 29,30 | 28,00 | 28,60 | -1,72% | - |
| 30.07.2025 | 29,30 | 30,40 | 28,20 | 29,10 | -0,68% | - |
| 29.07.2025 | 26,70 | 29,30 | 26,60 | 29,30 | 4,27% | - |
| 28.07.2025 | 27,90 | 29,60 | 27,80 | 28,10 | 1,44% | - |
| 25.07.2025 | 28,90 | 29,80 | 27,60 | 27,70 | -3,82% | 100,00 |