13,950€
3,33%
Echtzeit-Aktienkurs Ranger Energy Services
Bid:
Ask:
Aktienkurse zur Ranger Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 13.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 12.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 11.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 08.05.2026 | 13,20 | 13,20 | 13,10 | 13,10 | -3,68% | - |
| 07.05.2026 | 13,70 | 13,70 | 13,60 | 13,60 | -2,86% | - |
| 06.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 05.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 04.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 30.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 29.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -6,49% | - |
| 28.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | 230,00 |
| 27.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 24.04.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 2,68% | - |
| 23.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 3,47% | - |
| 22.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 21.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 20.04.2026 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | 1,00 |
| 17.04.2026 | 14,30 | 14,30 | 14,20 | 14,20 | 0,00% | - |
| 16.04.2026 | 14,10 | 14,20 | 14,10 | 14,20 | 3,65% | - |
| 15.04.2026 | 13,80 | 13,80 | 13,70 | 13,70 | -2,14% | - |
| 14.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 13.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 10.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 09.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 08.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 07.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 02.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 01.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 31.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 30.03.2026 | 14,80 | 14,90 | 14,80 | 14,90 | 1,36% | - |
| 27.03.2026 | 14,60 | 14,70 | 14,60 | 14,70 | 0,00% | - |
| 26.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 25.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 24.03.2026 | 14,60 | 15,00 | 14,60 | 15,00 | 4,17% | - |
| 23.03.2026 | 14,20 | 14,40 | 14,20 | 14,40 | 0,70% | - |
| 20.03.2026 | 14,40 | 14,40 | 14,30 | 14,30 | -2,05% | - |
| 19.03.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 18.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 17.03.2026 | 14,30 | 14,60 | 14,30 | 14,60 | 2,10% | - |
| 16.03.2026 | 14,30 | 14,30 | 14,20 | 14,30 | 1,42% | - |
| 13.03.2026 | 14,30 | 14,40 | 14,10 | 14,10 | 1,44% | - |
| 12.03.2026 | 14,30 | 14,30 | 13,90 | 13,90 | -6,71% | - |
| 11.03.2026 | 14,00 | 14,90 | 14,00 | 14,90 | 5,67% | 27,00 |
| 10.03.2026 | 14,00 | 14,10 | 14,00 | 14,10 | 1,44% | - |
| 09.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 06.03.2026 | 14,30 | 14,40 | 14,30 | 14,40 | -2,04% | - |
| 05.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 04.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 03.03.2026 | 14,80 | 14,90 | 14,80 | 14,90 | 2,76% | - |
| 02.03.2026 | 15,20 | 15,20 | 14,50 | 14,50 | 4,32% | 71,00 |
| 27.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 26.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 25.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 24.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 23.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 20.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 19.02.2026 | 13,70 | 13,80 | 13,70 | 13,80 | 2,22% | - |
| 18.02.2026 | 13,50 | 14,20 | 13,50 | 13,50 | -2,88% | 14,00 |
| 17.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 16.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 4,51% | - |
| 13.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 12.02.2026 | 13,80 | 13,80 | 13,70 | 13,70 | 2,24% | - |
| 11.02.2026 | 13,30 | 13,40 | 13,30 | 13,40 | 0,00% | - |
| 10.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 09.02.2026 | 13,50 | 13,50 | 13,40 | 13,40 | 2,29% | - |
| 06.02.2026 | 13,20 | 13,20 | 13,10 | 13,10 | -3,68% | - |
| 05.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 04.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 4,55% | - |
| 03.02.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 3,94% | - |
| 02.02.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 30.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 29.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 28.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 27.01.2026 | 12,50 | 12,50 | 12,40 | 12,40 | -1,59% | - |
| 26.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 23.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 22.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 5,93% | - |
| 21.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 20.01.2026 | 12,30 | 12,30 | 12,20 | 12,20 | -0,81% | - |
| 19.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 16.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 15.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 14.01.2026 | 12,60 | 12,60 | 12,50 | 12,50 | 5,04% | - |
| 13.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 12.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 09.01.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 2,59% | - |
| 08.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -4,92% | - |
| 07.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 06.01.2026 | 12,10 | 12,20 | 12,10 | 12,20 | 4,27% | - |
| 05.01.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 02.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 30.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 29.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 602,00 |
| 23.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 22.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 19.12.2025 | 11,40 | 11,40 | 11,30 | 11,30 | 1,80% | - |
| 18.12.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 17.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 16.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |