57,710€
-1,85%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 58,60 | 59,29 | 58,20 | 59,24 | 0,22% | - |
| 28.05.2026 | 62,69 | 62,77 | 58,26 | 59,11 | -4,24% | - |
| 27.05.2026 | 63,61 | 65,02 | 61,65 | 61,73 | -4,88% | - |
| 26.05.2026 | 63,50 | 65,91 | 62,98 | 64,90 | 6,20% | - |
| 25.05.2026 | 60,48 | 61,71 | 59,98 | 61,11 | -4,56% | 2.250,00 |
| 22.05.2026 | 63,93 | 65,52 | 62,50 | 64,03 | 1,38% | - |
| 21.05.2026 | 63,46 | 64,31 | 61,67 | 63,16 | 2,82% | - |
| 20.05.2026 | 62,10 | 65,19 | 61,30 | 61,43 | -1,21% | - |
| 19.05.2026 | 63,39 | 63,67 | 58,65 | 62,18 | -0,45% | - |
| 18.05.2026 | 68,71 | 69,06 | 60,70 | 62,46 | -7,51% | 407,00 |
| 15.05.2026 | 66,75 | 68,06 | 64,27 | 67,53 | 0,76% | - |
| 14.05.2026 | 66,04 | 67,70 | 64,95 | 67,02 | 1,73% | - |
| 13.05.2026 | 65,00 | 67,13 | 63,09 | 65,88 | 1,46% | - |
| 12.05.2026 | 65,64 | 66,01 | 60,22 | 64,93 | 2,32% | - |
| 11.05.2026 | 62,00 | 64,12 | 61,98 | 63,46 | 2,57% | 3.800,00 |
| 08.05.2026 | 61,64 | 62,89 | 60,62 | 61,87 | -0,69% | - |
| 07.05.2026 | 65,95 | 67,15 | 60,46 | 62,30 | -5,49% | - |
| 06.05.2026 | 62,80 | 67,31 | 60,99 | 65,92 | 1,84% | 1.956,00 |
| 05.05.2026 | 63,17 | 66,18 | 62,51 | 64,73 | 1,79% | - |
| 04.05.2026 | 61,60 | 64,56 | 60,89 | 63,59 | 1,11% | - |
| 30.04.2026 | 62,02 | 65,47 | 59,78 | 62,89 | 2,38% | 270,00 |
| 29.04.2026 | 63,60 | 68,38 | 60,90 | 61,43 | -3,08% | 1.745,00 |
| 28.04.2026 | 70,19 | 70,68 | 60,55 | 63,38 | 4,28% | 236,00 |
| 27.04.2026 | 62,61 | 63,13 | 58,64 | 60,78 | -1,55% | - |
| 24.04.2026 | 59,39 | 62,92 | 58,99 | 61,74 | 3,99% | - |
| 23.04.2026 | 57,30 | 61,24 | 56,06 | 59,37 | 5,21% | - |
| 22.04.2026 | 53,86 | 58,85 | 53,74 | 56,43 | 0,95% | - |
| 21.04.2026 | 54,69 | 57,00 | 54,69 | 55,90 | 1,07% | - |
| 20.04.2026 | 54,75 | 55,98 | 53,54 | 55,31 | -1,09% | - |
| 17.04.2026 | 56,62 | 57,80 | 53,82 | 55,92 | -1,91% | - |
| 16.04.2026 | 56,31 | 57,82 | 55,75 | 57,01 | 1,88% | - |
| 15.04.2026 | 54,65 | 56,90 | 54,11 | 55,96 | 1,62% | - |
| 14.04.2026 | 53,26 | 55,79 | 52,09 | 55,07 | 4,92% | - |
| 13.04.2026 | 52,50 | 54,46 | 52,04 | 52,49 | -0,96% | - |
| 10.04.2026 | 51,79 | 54,46 | 51,25 | 53,00 | 1,61% | - |
| 09.04.2026 | 51,50 | 54,84 | 51,50 | 52,16 | -0,44% | - |
| 08.04.2026 | 49,50 | 53,90 | 49,30 | 52,39 | 8,90% | - |
| 07.04.2026 | 48,10 | 48,67 | 45,30 | 48,11 | -0,39% | - |
| 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 |