13,850€
-1,07%
Echtzeit-Aktienkurs Ranger Energy Services
Bid:
Ask:
Aktienkurse zur Ranger Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 13,70 | 13,80 | 13,70 | 13,80 | -1,43% | - |
| 23.07.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 1,45% | - |
| 22.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 3,76% | - |
| 21.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 20.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 17.07.2026 | 13,30 | 13,40 | 13,30 | 13,40 | -2,90% | - |
| 16.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 15.07.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 14.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 13.07.2026 | 13,80 | 13,80 | 13,70 | 13,70 | 2,24% | - |
| 10.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 09.07.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 08.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 07.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 06.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 03.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 02.07.2026 | 13,50 | 13,50 | 13,40 | 13,40 | -2,19% | - |
| 01.07.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 30.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -4,29% | - |
| 29.06.2026 | 13,50 | 14,00 | 13,50 | 14,00 | 4,48% | - |
| 26.06.2026 | 13,40 | 13,40 | 13,30 | 13,40 | 3,08% | - |
| 25.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 24.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 23.06.2026 | 13,30 | 13,40 | 13,30 | 13,40 | 3,08% | - |
| 22.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 19.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 18.06.2026 | 12,80 | 12,90 | 12,80 | 12,90 | 1,57% | - |
| 17.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 16.06.2026 | 13,00 | 13,10 | 13,00 | 13,10 | -1,50% | 500,00 |
| 15.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 12.06.2026 | 13,30 | 13,40 | 13,30 | 13,30 | 0,00% | - |
| 11.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 10.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 09.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 08.06.2026 | 13,10 | 13,10 | 13,00 | 13,00 | -5,11% | - |
| 05.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 04.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 03.06.2026 | 13,60 | 13,60 | 13,40 | 13,40 | 3,08% | 500,00 |
| 02.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 01.06.2026 | 12,90 | 13,00 | 12,90 | 13,00 | 2,36% | - |
| 29.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 28.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -5,88% | - |
| 27.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 26.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 25.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 22.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 21.05.2026 | 13,70 | 13,80 | 13,70 | 13,80 | -0,72% | - |
| 20.05.2026 | 13,80 | 13,90 | 13,80 | 13,90 | -1,42% | - |
| 19.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 18.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 15.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 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% | - |