57,660€
-2,60%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 58,51 | 59,29 | 58,44 | 59,24 | 0,07% | - |
| 28.05.2026 | 61,52 | 62,70 | 58,50 | 59,20 | -4,52% | 329,00 |
| 27.05.2026 | 64,22 | 64,22 | 62,00 | 62,00 | -5,83% | 561,00 |
| 26.05.2026 | 64,00 | 65,84 | 64,00 | 65,84 | 8,90% | 330,00 |
| 25.05.2026 | 60,82 | 62,34 | 60,02 | 60,46 | -6,78% | 340,00 |
| 22.05.2026 | 64,46 | 64,86 | 63,40 | 64,86 | 2,95% | 164,00 |
| 21.05.2026 | 63,02 | 63,90 | 62,56 | 63,00 | 1,74% | 443,00 |
| 20.05.2026 | 62,66 | 64,44 | 61,92 | 61,92 | -0,48% | 932,00 |
| 19.05.2026 | 63,86 | 63,86 | 59,00 | 62,22 | 0,19% | 641,00 |
| 18.05.2026 | 70,04 | 70,04 | 61,48 | 62,10 | -8,33% | 944,00 |
| 15.05.2026 | 67,50 | 67,74 | 65,00 | 67,74 | 1,99% | 437,00 |
| 14.05.2026 | 66,96 | 66,98 | 65,22 | 66,42 | 0,64% | 144,00 |
| 13.05.2026 | 64,82 | 66,40 | 63,22 | 66,00 | 4,10% | 675,00 |
| 12.05.2026 | 64,40 | 64,40 | 60,80 | 63,40 | 0,19% | 304,00 |
| 11.05.2026 | 62,50 | 64,24 | 61,26 | 63,28 | 3,20% | 171,00 |
| 08.05.2026 | 62,58 | 62,68 | 60,72 | 61,32 | -0,58% | 10,00 |
| 07.05.2026 | 64,92 | 68,24 | 60,80 | 61,68 | -7,33% | 264,00 |
| 06.05.2026 | 63,12 | 66,96 | 60,80 | 66,56 | 2,40% | 569,00 |
| 05.05.2026 | 62,42 | 66,38 | 62,42 | 65,00 | 0,68% | 372,00 |
| 04.05.2026 | 62,60 | 64,56 | 60,62 | 64,56 | 0,22% | 188,00 |
| 30.04.2026 | 62,94 | 64,42 | 60,50 | 64,42 | 4,24% | 399,00 |
| 29.04.2026 | 64,54 | 68,74 | 61,30 | 61,80 | -0,61% | 2.001,00 |
| 28.04.2026 | 70,86 | 71,00 | 61,78 | 62,18 | 6,29% | 804,00 |
| 27.04.2026 | 63,40 | 63,90 | 58,50 | 58,50 | -4,69% | 122,00 |
| 24.04.2026 | 58,84 | 63,20 | 58,84 | 61,38 | 3,23% | 1.187,00 |
| 23.04.2026 | 58,14 | 61,44 | 57,18 | 59,46 | 3,73% | 88,00 |
| 22.04.2026 | 57,44 | 57,50 | 57,32 | 57,32 | 3,69% | 109,00 |
| 21.04.2026 | 56,04 | 56,30 | 54,20 | 55,28 | 0,25% | 66,00 |
| 20.04.2026 | 53,50 | 56,50 | 53,50 | 55,14 | -0,58% | 41,00 |
| 17.04.2026 | 57,80 | 57,80 | 54,22 | 55,46 | -0,89% | 87,00 |
| 16.04.2026 | 57,04 | 57,38 | 55,96 | 55,96 | 0,87% | 20,00 |
| 15.04.2026 | 53,80 | 55,88 | 53,80 | 55,48 | 1,17% | 97,00 |
| 14.04.2026 | 52,86 | 54,84 | 52,00 | 54,84 | 0,96% | 310,00 |
| 13.04.2026 | 53,50 | 54,32 | 53,50 | 54,32 | 3,51% | 69,00 |
| 10.04.2026 | 51,04 | 54,50 | 51,04 | 52,48 | -0,49% | 17,00 |
| 09.04.2026 | 52,50 | 54,06 | 52,50 | 52,74 | 0,76% | 98,00 |
| 08.04.2026 | 50,00 | 52,76 | 50,00 | 52,34 | 13,34% | 48,00 |
| 07.04.2026 | 48,91 | 48,91 | 45,60 | 46,18 | -6,90% | 580,00 |
| 02.04.2026 | 48,00 | 49,60 | 48,00 | 49,60 | 3,33% | 32,00 |
| 01.04.2026 | 49,00 | 50,50 | 47,00 | 48,00 | 0,84% | 630,00 |
| 31.03.2026 | 46,00 | 48,20 | 44,80 | 47,60 | 1,71% | 284,00 |
| 30.03.2026 | 50,50 | 51,50 | 45,40 | 46,80 | -7,33% | 851,00 |
| 27.03.2026 | 52,00 | 54,00 | 50,00 | 50,50 | -3,81% | 355,00 |
| 26.03.2026 | 52,50 | 54,00 | 51,50 | 52,50 | -0,94% | 117,00 |
| 25.03.2026 | 54,00 | 55,00 | 52,50 | 53,00 | -4,50% | 342,00 |
| 24.03.2026 | 53,00 | 55,50 | 52,50 | 55,50 | 7,77% | 187,00 |
| 23.03.2026 | 54,00 | 55,50 | 51,50 | 51,50 | -3,74% | 818,00 |
| 20.03.2026 | 56,50 | 58,50 | 53,00 | 53,50 | -6,14% | 282,00 |
| 19.03.2026 | 60,00 | 61,00 | 56,50 | 57,00 | -5,00% | 449,00 |
| 18.03.2026 | 56,50 | 60,50 | 54,50 | 60,00 | 9,09% | 2.551,00 |
| 17.03.2026 | 49,00 | 58,00 | 48,80 | 55,00 | 12,70% | 1.176,00 |
| 16.03.2026 | 45,20 | 49,00 | 45,20 | 48,80 | 4,72% | 150,00 |
| 13.03.2026 | 47,40 | 47,40 | 46,60 | 46,60 | -0,43% | 94,00 |
| 12.03.2026 | 48,40 | 48,40 | 45,20 | 46,80 | -4,49% | 372,00 |
| 11.03.2026 | 46,20 | 49,00 | 45,60 | 49,00 | 6,52% | 391,00 |
| 10.03.2026 | 43,00 | 46,20 | 43,00 | 46,00 | 9,00% | 1.663,00 |
| 09.03.2026 | 41,60 | 43,00 | 41,60 | 42,20 | -2,31% | 13,00 |
| 06.03.2026 | 44,60 | 44,80 | 43,20 | 43,20 | 3,85% | 155,00 |
| 05.03.2026 | 44,00 | 44,00 | 40,60 | 41,60 | -1,89% | 247,00 |
| 04.03.2026 | 40,60 | 43,00 | 39,40 | 42,40 | 5,47% | 446,00 |
| 03.03.2026 | 44,00 | 44,20 | 40,00 | 40,20 | -4,29% | 1.758,00 |
| 02.03.2026 | 43,20 | 43,20 | 41,00 | 42,00 | -0,94% | 1.581,00 |
| 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 |