42,000€
-5,83%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 43,60 | 44,20 | 42,00 | 42,40 | -4,93% | 292,00 |
| 26.02.2026 | 46,80 | 46,80 | 42,00 | 44,60 | -3,46% | 391,00 |
| 25.02.2026 | 44,60 | 47,20 | 42,00 | 46,20 | 2,67% | 886,00 |
| 24.02.2026 | 43,40 | 46,00 | 43,00 | 45,00 | 13,64% | 227,00 |
| 23.02.2026 | 41,80 | 41,80 | 39,60 | 39,60 | -2,94% | 31,00 |
| 20.02.2026 | 43,00 | 43,00 | 40,80 | 40,80 | -3,32% | 797,00 |
| 19.02.2026 | 43,60 | 43,60 | 41,60 | 42,20 | -1,40% | 1.697,00 |
| 18.02.2026 | 44,00 | 45,60 | 42,20 | 42,80 | -4,04% | 103,00 |
| 17.02.2026 | 49,00 | 49,00 | 43,60 | 44,60 | -6,30% | 237,00 |
| 16.02.2026 | 48,60 | 49,60 | 47,00 | 47,60 | -4,80% | 171,00 |
| 13.02.2026 | 50,50 | 52,00 | 46,40 | 50,00 | 13,12% | 990,00 |
| 12.02.2026 | 45,80 | 46,40 | 44,20 | 44,20 | -3,07% | 261,00 |
| 11.02.2026 | 45,00 | 45,60 | 45,00 | 45,60 | 1,79% | 24,00 |
| 10.02.2026 | 44,00 | 44,80 | 42,80 | 44,80 | -0,88% | 191,00 |
| 09.02.2026 | 42,60 | 46,00 | 42,40 | 45,20 | 1,35% | 547,00 |
| 06.02.2026 | 39,20 | 44,60 | 37,60 | 44,60 | 13,20% | 1.542,00 |
| 05.02.2026 | 41,20 | 42,60 | 38,00 | 39,40 | -2,48% | 209,00 |
| 04.02.2026 | 47,20 | 48,00 | 39,20 | 40,40 | -15,13% | 605,00 |
| 03.02.2026 | 47,00 | 49,60 | 45,40 | 47,60 | 0,00% | 240,00 |
| 02.02.2026 | 45,20 | 47,60 | 43,20 | 47,60 | 3,48% | 1.754,00 |
| 30.01.2026 | 46,40 | 47,80 | 45,20 | 46,00 | -3,36% | 161,00 |
| 29.01.2026 | 44,20 | 47,60 | 44,20 | 47,60 | 7,21% | 102,00 |
| 28.01.2026 | 45,40 | 45,60 | 44,40 | 44,40 | -3,48% | 81,00 |
| 27.01.2026 | 44,20 | 46,60 | 44,00 | 46,00 | 5,99% | 949,00 |
| 26.01.2026 | 45,60 | 46,60 | 43,40 | 43,40 | -8,05% | 2.792,00 |
| 23.01.2026 | 49,20 | 49,20 | 46,80 | 47,20 | 0,85% | 267,00 |
| 22.01.2026 | 49,60 | 51,00 | 46,80 | 46,80 | -4,49% | 1.115,00 |
| 21.01.2026 | 47,80 | 51,00 | 46,00 | 49,00 | 4,26% | 2.029,00 |
| 20.01.2026 | 45,00 | 48,20 | 44,00 | 47,00 | -0,42% | 1.079,00 |
| 19.01.2026 | 48,40 | 49,60 | 47,20 | 47,20 | -4,84% | 1.208,00 |
| 16.01.2026 | 47,60 | 50,00 | 47,20 | 49,60 | 4,20% | 453,00 |
| 15.01.2026 | 45,00 | 49,40 | 45,00 | 47,60 | 7,69% | 353,00 |
| 14.01.2026 | 45,60 | 45,60 | 43,60 | 44,20 | -1,78% | 1.385,00 |
| 13.01.2026 | 43,80 | 46,60 | 43,80 | 45,00 | 1,81% | 717,00 |
| 12.01.2026 | 46,20 | 46,20 | 43,80 | 44,20 | -3,49% | 730,00 |
| 09.01.2026 | 42,60 | 47,20 | 42,20 | 45,80 | 6,51% | 1.123,00 |
| 08.01.2026 | 43,20 | 45,40 | 43,00 | 43,00 | -1,38% | 387,00 |
| 07.01.2026 | 44,40 | 45,80 | 43,60 | 43,60 | -3,11% | 1.077,00 |
| 06.01.2026 | 46,00 | 46,00 | 43,00 | 45,00 | 1,35% | 1.673,00 |
| 05.01.2026 | 43,40 | 45,60 | 43,20 | 44,40 | 5,21% | 593,00 |
| 02.01.2026 | 39,60 | 42,60 | 38,80 | 42,20 | 10,47% | 285,00 |
| 30.12.2025 | 38,40 | 38,40 | 37,40 | 38,20 | -0,52% | 333,00 |
| 29.12.2025 | 38,40 | 38,60 | 37,60 | 38,40 | 0,52% | 175,00 |
| 23.12.2025 | 38,20 | 39,00 | 38,00 | 38,20 | -2,05% | 381,00 |
| 22.12.2025 | 39,00 | 40,20 | 38,40 | 39,00 | 0,00% | 482,00 |
| 19.12.2025 | 37,60 | 39,40 | 37,60 | 39,00 | 4,84% | 155,00 |
| 18.12.2025 | 34,80 | 38,40 | 34,80 | 37,20 | 7,51% | 145,00 |
| 17.12.2025 | 37,20 | 38,40 | 34,40 | 34,60 | -7,98% | 305,00 |
| 16.12.2025 | 37,40 | 37,60 | 35,00 | 37,60 | -0,53% | 317,00 |
| 15.12.2025 | 39,20 | 40,00 | 37,40 | 37,80 | -0,53% | 599,00 |
| 12.12.2025 | 46,00 | 46,20 | 38,00 | 38,00 | -15,93% | 1.606,00 |
| 11.12.2025 | 45,80 | 45,80 | 44,60 | 45,20 | -2,59% | 78,00 |
| 10.12.2025 | 46,60 | 46,60 | 43,20 | 46,40 | -1,69% | 357,00 |
| 09.12.2025 | 45,40 | 47,60 | 45,40 | 47,20 | 0,85% | 183,00 |
| 08.12.2025 | 47,80 | 49,00 | 46,20 | 46,80 | -1,68% | 1.094,00 |
| 05.12.2025 | 47,80 | 47,80 | 46,60 | 47,60 | 1,28% | 100,00 |
| 04.12.2025 | 46,40 | 48,60 | 45,60 | 47,00 | 3,98% | 1.396,00 |
| 03.12.2025 | 43,80 | 45,20 | 43,40 | 45,20 | 4,63% | 199,00 |
| 02.12.2025 | 42,40 | 45,80 | 42,40 | 43,20 | 1,89% | 595,00 |
| 01.12.2025 | 41,80 | 42,80 | 40,60 | 42,40 | 1,92% | 1.219,00 |
| 28.11.2025 | 40,80 | 41,60 | 40,00 | 41,60 | 1,96% | 36,00 |
| 27.11.2025 | 40,60 | 40,80 | 40,60 | 40,80 | 0,49% | 50,00 |
| 26.11.2025 | 40,00 | 41,20 | 39,80 | 40,60 | 0,50% | 220,00 |
| 25.11.2025 | 40,00 | 40,40 | 38,60 | 40,40 | 4,12% | 99,00 |
| 24.11.2025 | 37,00 | 39,40 | 36,80 | 38,80 | 6,01% | 138,00 |
| 21.11.2025 | 35,20 | 37,00 | 33,60 | 36,60 | -4,19% | 1.123,00 |
| 20.11.2025 | 40,20 | 42,20 | 38,00 | 38,20 | 0,53% | 1.321,00 |
| 19.11.2025 | 37,60 | 39,80 | 36,40 | 38,00 | 3,26% | 591,00 |
| 18.11.2025 | 38,80 | 38,80 | 36,40 | 36,80 | -4,17% | 1.432,00 |
| 17.11.2025 | 38,80 | 40,80 | 38,00 | 38,40 | 0,52% | 1.599,00 |
| 14.11.2025 | 38,00 | 40,00 | 35,20 | 38,20 | 2,14% | 677,00 |
| 13.11.2025 | 41,20 | 41,20 | 36,60 | 37,40 | -8,78% | 982,00 |
| 12.11.2025 | 42,80 | 43,20 | 40,80 | 41,00 | -4,65% | 5.256,00 |
| 11.11.2025 | 43,80 | 43,80 | 40,40 | 43,00 | 0,47% | 470,00 |
| 10.11.2025 | 43,60 | 45,40 | 42,80 | 42,80 | -0,93% | 309,00 |
| 07.11.2025 | 47,20 | 47,20 | 41,00 | 43,20 | -5,68% | 966,00 |
| 06.11.2025 | 47,20 | 48,00 | 45,40 | 45,80 | -2,14% | 592,00 |
| 05.11.2025 | 47,00 | 48,00 | 45,00 | 46,80 | 3,08% | 821,00 |
| 04.11.2025 | 49,00 | 50,00 | 42,40 | 45,40 | -6,20% | 3.470,00 |
| 03.11.2025 | 47,80 | 49,40 | 47,00 | 48,40 | 5,22% | 4.872,00 |
| 31.10.2025 | 46,40 | 47,40 | 45,80 | 46,00 | 0,00% | 268,00 |
| 30.10.2025 | 45,00 | 47,40 | 43,20 | 46,00 | 0,88% | 164,00 |
| 29.10.2025 | 43,20 | 46,00 | 43,20 | 45,60 | 6,54% | 182,00 |
| 28.10.2025 | 41,60 | 43,00 | 40,80 | 42,80 | 2,88% | 977,00 |
| 27.10.2025 | 44,60 | 46,80 | 41,60 | 41,60 | -5,88% | 696,00 |
| 24.10.2025 | 40,60 | 44,40 | 40,60 | 44,20 | 6,76% | 1.295,00 |
| 23.10.2025 | 40,20 | 41,80 | 40,20 | 41,40 | 5,08% | 832,00 |
| 22.10.2025 | 42,20 | 42,20 | 37,80 | 39,40 | -7,08% | 2.436,00 |
| 21.10.2025 | 44,80 | 44,80 | 41,00 | 42,40 | -4,93% | 779,00 |
| 20.10.2025 | 44,40 | 46,00 | 43,40 | 44,60 | 5,69% | 179,00 |
| 17.10.2025 | 45,00 | 45,60 | 41,40 | 42,20 | -7,86% | 1.189,00 |
| 16.10.2025 | 48,00 | 48,40 | 45,60 | 45,80 | -2,14% | 456,00 |
| 15.10.2025 | 46,00 | 48,00 | 45,80 | 46,80 | 4,46% | 415,00 |
| 14.10.2025 | 44,20 | 46,60 | 42,60 | 44,80 | -0,88% | 1.042,00 |
| 13.10.2025 | 39,20 | 45,20 | 39,20 | 45,20 | 14,72% | 1.302,00 |
| 10.10.2025 | 41,60 | 43,00 | 39,00 | 39,40 | -3,90% | 867,00 |
| 09.10.2025 | 42,20 | 43,00 | 40,80 | 41,00 | -1,44% | 1.726,00 |
| 08.10.2025 | 38,60 | 41,60 | 37,60 | 41,60 | 10,05% | 1.152,00 |
| 07.10.2025 | 38,80 | 39,00 | 35,40 | 37,80 | -5,97% | 964,00 |
| 06.10.2025 | 37,80 | 40,60 | 37,80 | 40,20 | 5,79% | 648,00 |