10,350€
2,48%
Echtzeit-Aktienkurs Ranger Energy Services
Bid:
Ask:
Aktienkurse zur Ranger Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 10,35 | 10,35 | 10,10 | 10,35 | 2,48% | - |
| 02.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,54% | - |
| 01.07.2025 | 9,90 | 9,90 | 9,85 | 9,85 | -3,43% | - |
| 30.06.2025 | 10,10 | 10,20 | 10,10 | 10,20 | 0,00% | - |
| 27.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 26.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 25.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 24.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 23.06.2025 | 10,60 | 10,70 | 10,60 | 10,70 | -1,83% | - |
| 20.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 19.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 18.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 17.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 16.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 13.06.2025 | 10,80 | 10,80 | 10,70 | 10,80 | -0,92% | - |
| 12.06.2025 | 10,90 | 11,00 | 10,90 | 10,90 | 1,87% | - |
| 11.06.2025 | 10,80 | 10,80 | 10,70 | 10,70 | 1,90% | - |
| 10.06.2025 | 10,60 | 10,60 | 10,50 | 10,50 | 1,94% | - |
| 09.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 3,52% | - |
| 06.06.2025 | 9,90 | 9,95 | 9,90 | 9,95 | 3,11% | - |
| 05.06.2025 | 9,70 | 9,70 | 9,65 | 9,65 | 1,05% | - |
| 04.06.2025 | 9,60 | 9,60 | 9,55 | 9,55 | 1,06% | - |
| 03.06.2025 | 9,30 | 9,45 | 9,25 | 9,45 | 3,85% | 1,00 |
| 02.06.2025 | 9,10 | 9,10 | 9,10 | 9,10 | -4,71% | - |
| 30.05.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 3,24% | - |
| 29.05.2025 | 9,35 | 9,35 | 9,25 | 9,25 | -4,15% | - |
| 28.05.2025 | 9,60 | 9,65 | 9,60 | 9,65 | 2,12% | - |
| 27.05.2025 | 9,40 | 9,45 | 9,40 | 9,45 | 0,53% | - |
| 26.05.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -2,08% | - |
| 23.05.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 22.05.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,52% | - |
| 21.05.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -1,55% | - |
| 20.05.2025 | 9,65 | 9,70 | 9,65 | 9,70 | -0,51% | - |
| 19.05.2025 | 9,80 | 9,80 | 9,75 | 9,75 | -4,41% | - |
| 16.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 15.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 14.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 13.05.2025 | 10,40 | 10,50 | 10,40 | 10,40 | 4,52% | - |
| 12.05.2025 | 9,85 | 9,95 | 9,85 | 9,95 | 3,11% | - |
| 09.05.2025 | 9,70 | 9,70 | 9,65 | 9,65 | 0,52% | - |
| 08.05.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -1,03% | - |
| 07.05.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -4,90% | - |
| 06.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 05.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 7,61% | - |
| 02.05.2025 | 9,90 | 9,90 | 9,85 | 9,85 | -8,80% | - |
| 30.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 29.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 28.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 25.04.2025 | 10,40 | 10,50 | 10,40 | 10,50 | 0,96% | - |
| 24.04.2025 | 10,50 | 10,50 | 10,40 | 10,40 | -1,89% | - |
| 23.04.2025 | 10,70 | 10,70 | 10,60 | 10,60 | 0,95% | - |
| 22.04.2025 | 10,40 | 10,50 | 10,40 | 10,50 | -0,94% | - |
| 17.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 16.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 15.04.2025 | 10,50 | 10,60 | 10,50 | 10,60 | 0,00% | - |
| 14.04.2025 | 10,50 | 10,60 | 10,50 | 10,60 | 3,92% | - |
| 11.04.2025 | 10,30 | 10,30 | 10,20 | 10,20 | -8,11% | - |
| 10.04.2025 | 11,30 | 11,30 | 11,10 | 11,10 | 11,56% | - |
| 09.04.2025 | 9,95 | 10,00 | 9,95 | 9,95 | -4,33% | - |
| 08.04.2025 | 10,30 | 10,40 | 10,30 | 10,40 | -0,95% | - |
| 07.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -10,26% | 191,00 |
| 04.04.2025 | 11,70 | 11,70 | 11,60 | 11,70 | -7,87% | - |
| 03.04.2025 | 12,80 | 12,90 | 12,70 | 12,70 | -2,31% | - |
| 02.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 01.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 31.03.2025 | 12,80 | 12,90 | 12,80 | 12,90 | -2,27% | - |
| 28.03.2025 | 13,50 | 13,50 | 13,20 | 13,20 | -1,49% | - |
| 27.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 26.03.2025 | 13,30 | 13,60 | 13,30 | 13,60 | 3,03% | - |
| 25.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 24.03.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,00% | - |
| 21.03.2025 | 13,00 | 13,10 | 12,80 | 12,80 | -1,54% | - |
| 20.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 19.03.2025 | 12,70 | 12,70 | 12,60 | 12,70 | 0,79% | - |
| 18.03.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -1,56% | - |
| 17.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 14.03.2025 | 12,50 | 12,90 | 12,50 | 12,90 | -0,77% | 130,00 |
| 13.03.2025 | 13,30 | 13,30 | 13,00 | 13,00 | 0,00% | - |
| 12.03.2025 | 13,00 | 13,00 | 12,90 | 13,00 | 0,78% | - |
| 11.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 10.03.2025 | 13,10 | 13,20 | 13,00 | 13,00 | 0,00% | 40,00 |
| 07.03.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -6,47% | - |
| 06.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 05.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -4,00% | - |
| 04.03.2025 | 15,00 | 15,70 | 15,00 | 15,00 | -3,23% | 10,00 |
| 03.03.2025 | 15,70 | 15,70 | 15,50 | 15,50 | 0,65% | - |
| 28.02.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -1,91% | - |
| 27.02.2025 | 15,60 | 15,70 | 15,60 | 15,70 | -1,88% | - |
| 26.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 25.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 24.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 21.02.2025 | 16,60 | 16,70 | 16,60 | 16,70 | -0,60% | - |
| 20.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 19.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 18.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 17.02.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 1,84% | - |
| 14.02.2025 | 16,40 | 16,40 | 16,30 | 16,30 | -0,61% | - |
| 13.02.2025 | 16,30 | 16,40 | 16,30 | 16,40 | -0,61% | - |
| 12.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 11.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 5,13% | - |