11,600€
-2,52%
Echtzeit-Aktienkurs Ranger Energy Services
Bid:
Ask:
Aktienkurse zur Ranger Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 18.09.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 17.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 16.09.2025 | 11,80 | 11,80 | 11,70 | 11,70 | 3,54% | - |
| 15.09.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -3,42% | - |
| 12.09.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 4,46% | - |
| 10.09.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -5,88% | - |
| 08.09.2025 | 12,10 | 12,15 | 11,70 | 11,90 | 0,00% | - |
| 05.09.2025 | 12,00 | 12,00 | 11,90 | 11,90 | 3,48% | - |
| 04.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 03.09.2025 | 11,90 | 11,90 | 11,80 | 11,80 | -1,67% | - |
| 02.09.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 0,84% | - |
| 01.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 29.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 28.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 27.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 26.08.2025 | 11,50 | 11,50 | 11,40 | 11,40 | 0,88% | - |
| 25.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 22.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 21.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 20.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 19.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 18.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 15.08.2025 | 10,70 | 10,70 | 10,60 | 10,60 | -2,75% | - |
| 14.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 13.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 12.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 11.08.2025 | 10,50 | 10,60 | 10,50 | 10,60 | 0,95% | - |
| 08.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 07.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 06.08.2025 | 11,00 | 11,00 | 10,90 | 10,90 | 0,93% | - |
| 05.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 04.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -5,31% | - |
| 01.08.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -6,61% | - |
| 31.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 30.07.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 5,04% | - |
| 29.07.2025 | 11,00 | 12,10 | 10,90 | 11,90 | 3,48% | 380,00 |
| 28.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 11,65% | 200,00 |
| 25.07.2025 | 10,20 | 10,30 | 10,20 | 10,30 | -0,96% | - |
| 24.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 7,22% | - |
| 23.07.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 1,04% | - |
| 22.07.2025 | 9,65 | 9,65 | 9,60 | 9,60 | -0,52% | - |
| 21.07.2025 | 9,70 | 9,70 | 9,65 | 9,65 | -0,52% | - |
| 18.07.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 2,11% | - |
| 17.07.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -1,04% | - |
| 16.07.2025 | 9,55 | 9,60 | 9,55 | 9,60 | -5,88% | - |
| 15.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 14.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 11.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 10.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 09.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | - |
| 08.07.2025 | 10,00 | 10,10 | 10,00 | 10,10 | -0,98% | - |
| 07.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 04.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 03.07.2025 | 10,10 | 10,20 | 10,10 | 10,20 | 0,99% | - |
| 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% | - |