18,920€
2,16%
Echtzeit-Aktienkurs TOTAL ENERGY SERVS INC.
Bid:
Ask:
Aktienkurse zur TOTAL ENERGY SERVS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 18,67 | 18,97 | 18,56 | 18,84 | 1,18% | 1.060,00 |
| 19.08.2026 | 19,12 | 19,13 | 18,39 | 18,62 | -2,15% | 620,00 |
| 18.08.2026 | 19,16 | 19,48 | 18,70 | 19,03 | -0,31% | 4.944,00 |
| 17.08.2026 | 19,22 | 19,62 | 18,97 | 19,09 | -0,21% | - |
| 14.08.2026 | 18,35 | 19,35 | 18,10 | 19,13 | 3,46% | 4.482,00 |
| 13.08.2026 | 15,75 | 18,59 | 15,74 | 18,49 | 17,85% | - |
| 12.08.2026 | 15,85 | 15,97 | 15,59 | 15,69 | -1,26% | 11.000,00 |
| 11.08.2026 | 15,54 | 15,95 | 15,54 | 15,89 | 2,38% | 9.228,00 |
| 10.08.2026 | 14,92 | 15,52 | 14,92 | 15,52 | 3,74% | - |
| 07.08.2026 | 14,77 | 15,11 | 14,57 | 14,96 | 1,08% | - |
| 06.08.2026 | 14,36 | 14,90 | 14,34 | 14,80 | 2,49% | 13.805,00 |
| 05.08.2026 | 14,35 | 14,49 | 13,99 | 14,44 | 0,28% | - |
| 04.08.2026 | 14,62 | 14,83 | 13,93 | 14,40 | -1,17% | 14.550,00 |
| 03.08.2026 | 14,61 | 14,67 | 14,46 | 14,57 | -0,55% | 30.000,00 |
| 31.07.2026 | 13,94 | 14,72 | 13,93 | 14,65 | 2,09% | - |
| 30.07.2026 | 14,50 | 14,59 | 14,20 | 14,35 | -0,76% | 36.000,00 |
| 29.07.2026 | 14,70 | 14,96 | 14,41 | 14,46 | -1,36% | 10.000,00 |
| 28.07.2026 | 15,13 | 15,24 | 14,44 | 14,66 | -2,91% | - |
| 27.07.2026 | 15,50 | 15,59 | 14,88 | 15,10 | -4,37% | 2.700,00 |
| 24.07.2026 | 16,09 | 16,23 | 15,66 | 15,79 | -1,07% | 43.600,00 |
| 23.07.2026 | 15,66 | 16,21 | 15,47 | 15,96 | 1,66% | 3.300,00 |
| 22.07.2026 | 15,44 | 15,84 | 15,44 | 15,70 | 0,96% | 6.440,00 |
| 21.07.2026 | 14,90 | 15,56 | 14,90 | 15,55 | 4,22% | 3.500,00 |
| 20.07.2026 | 14,55 | 14,96 | 14,53 | 14,92 | 3,32% | - |
| 17.07.2026 | 14,44 | 14,68 | 14,33 | 14,44 | 0,49% | 150,00 |
| 16.07.2026 | 14,56 | 14,77 | 14,22 | 14,37 | -0,96% | - |
| 15.07.2026 | 14,80 | 15,63 | 14,32 | 14,51 | -1,02% | 510,00 |
| 14.07.2026 | 14,80 | 14,86 | 14,56 | 14,66 | 0,27% | 5.700,00 |
| 13.07.2026 | 14,18 | 14,78 | 14,12 | 14,62 | 4,13% | - |
| 10.07.2026 | 13,98 | 14,35 | 13,98 | 14,04 | -0,85% | - |
| 09.07.2026 | 14,24 | 14,25 | 13,90 | 14,16 | -0,21% | 969,00 |
| 08.07.2026 | 13,90 | 14,72 | 13,75 | 14,19 | 3,20% | - |
| 07.07.2026 | 13,57 | 13,85 | 13,51 | 13,75 | 1,18% | 1.134,00 |
| 06.07.2026 | 13,64 | 13,96 | 13,50 | 13,59 | -0,51% | - |
| 03.07.2026 | 13,51 | 13,80 | 13,39 | 13,66 | 1,19% | - |
| 02.07.2026 | 13,64 | 13,77 | 13,34 | 13,50 | -0,74% | - |
| 01.07.2026 | 13,62 | 13,65 | 13,50 | 13,60 | 0,44% | - |
| 30.06.2026 | 13,30 | 13,57 | 13,27 | 13,54 | 1,50% | 690,00 |
| 29.06.2026 | 13,32 | 13,52 | 13,20 | 13,34 | 0,76% | - |
| 26.06.2026 | 13,31 | 13,31 | 13,24 | 13,24 | -0,60% | - |
| 25.06.2026 | 13,02 | 13,40 | 12,87 | 13,32 | 2,46% | - |
| 24.06.2026 | 13,58 | 13,68 | 12,83 | 13,00 | -4,20% | - |
| 23.06.2026 | 13,92 | 13,92 | 13,56 | 13,57 | -2,79% | 8.303,00 |
| 22.06.2026 | 13,60 | 14,10 | 13,60 | 13,96 | 2,27% | - |
| 19.06.2026 | 13,39 | 13,76 | 13,25 | 13,65 | 1,94% | 17.510,00 |
| 18.06.2026 | 13,37 | 13,48 | 12,92 | 13,39 | 0,37% | 1.250,00 |
| 17.06.2026 | 13,67 | 13,70 | 12,95 | 13,34 | -2,49% | 3.441,00 |
| 16.06.2026 | 14,19 | 14,19 | 13,48 | 13,68 | -3,12% | - |
| 15.06.2026 | 15,18 | 15,18 | 13,84 | 14,12 | -5,17% | 29.840,00 |
| 12.06.2026 | 14,83 | 15,05 | 14,50 | 14,89 | 0,54% | 8.670,00 |
| 11.06.2026 | 14,93 | 15,41 | 14,64 | 14,81 | -1,13% | - |
| 10.06.2026 | 15,44 | 15,84 | 14,96 | 14,98 | -3,10% | 112,00 |
| 09.06.2026 | 15,71 | 15,77 | 15,18 | 15,46 | -1,15% | 1.926,00 |
| 08.06.2026 | 15,40 | 15,95 | 15,40 | 15,64 | 1,82% | - |
| 05.06.2026 | 15,97 | 16,03 | 15,34 | 15,36 | -4,42% | 133,00 |
| 04.06.2026 | 15,95 | 16,20 | 15,48 | 16,07 | 0,63% | 12.971,00 |
| 03.06.2026 | 16,07 | 16,25 | 15,89 | 15,97 | -1,11% | - |
| 02.06.2026 | 15,25 | 16,22 | 15,25 | 16,15 | 3,26% | 6.347,00 |
| 01.06.2026 | 15,20 | 15,99 | 15,16 | 15,64 | 3,23% | 28,00 |
| 29.05.2026 | 15,18 | 15,34 | 14,53 | 15,15 | -2,45% | 11.172,00 |
| 28.05.2026 | 15,79 | 15,81 | 15,42 | 15,53 | -1,40% | 13.000,00 |
| 27.05.2026 | 16,25 | 16,26 | 15,56 | 15,75 | -3,02% | 3.065,00 |
| 26.05.2026 | 15,91 | 16,43 | 15,59 | 16,24 | 1,69% | - |
| 25.05.2026 | 16,06 | 16,69 | 15,86 | 15,97 | -5,73% | 4.588,00 |
| 22.05.2026 | 16,53 | 16,95 | 16,52 | 16,94 | 2,67% | 476,00 |
| 21.05.2026 | 17,14 | 17,14 | 16,22 | 16,50 | -3,23% | 1.260,00 |
| 20.05.2026 | 16,77 | 17,15 | 16,71 | 17,05 | 1,67% | 3.422,00 |
| 19.05.2026 | 16,95 | 17,26 | 16,45 | 16,77 | 2,57% | - |
| 18.05.2026 | 16,35 | 16,42 | 16,35 | 16,35 | 1,05% | - |
| 15.05.2026 | 15,77 | 16,18 | 15,68 | 16,18 | 2,60% | - |
| 14.05.2026 | 15,56 | 16,14 | 15,17 | 15,77 | 3,00% | 410,00 |
| 13.05.2026 | 14,66 | 16,15 | 14,65 | 15,31 | 4,51% | 554,00 |
| 12.05.2026 | 14,37 | 14,77 | 14,37 | 14,65 | 2,09% | 1.000,00 |
| 11.05.2026 | 13,92 | 14,39 | 13,68 | 14,35 | 3,02% | 6.244,00 |
| 08.05.2026 | 14,27 | 14,57 | 13,77 | 13,93 | -3,80% | - |
| 07.05.2026 | 14,79 | 14,93 | 14,16 | 14,48 | -0,89% | 19.000,00 |
| 06.05.2026 | 15,40 | 15,61 | 14,52 | 14,61 | -4,94% | 2.900,00 |
| 05.05.2026 | 15,26 | 15,44 | 15,21 | 15,37 | 0,79% | - |
| 04.05.2026 | 15,40 | 15,67 | 15,15 | 15,25 | 3,39% | 10.200,00 |
| 30.04.2026 | 14,86 | 15,22 | 14,58 | 14,75 | -0,34% | 3.416,00 |
| 29.04.2026 | 14,68 | 14,85 | 14,63 | 14,80 | 0,95% | - |
| 28.04.2026 | 14,71 | 14,85 | 14,58 | 14,66 | -0,14% | - |
| 27.04.2026 | 14,54 | 14,96 | 14,54 | 14,68 | 1,24% | 8.400,00 |
| 24.04.2026 | 14,44 | 14,54 | 14,14 | 14,50 | 0,42% | - |
| 23.04.2026 | 14,14 | 14,62 | 14,09 | 14,44 | 1,40% | - |
| 22.04.2026 | 13,90 | 14,29 | 13,87 | 14,24 | 2,08% | - |
| 21.04.2026 | 13,49 | 14,06 | 13,49 | 13,95 | 1,16% | 330,00 |
| 20.04.2026 | 13,44 | 13,79 | 13,43 | 13,79 | 3,14% | - |
| 17.04.2026 | 14,18 | 14,25 | 13,12 | 13,37 | -5,71% | 40.755,00 |
| 16.04.2026 | 13,76 | 14,45 | 13,76 | 14,18 | 2,98% | 500,00 |
| 15.04.2026 | 13,83 | 13,90 | 13,55 | 13,77 | -0,29% | - |
| 14.04.2026 | 13,86 | 14,10 | 13,53 | 13,81 | 0,58% | 162,00 |
| 13.04.2026 | 13,94 | 14,12 | 13,73 | 13,73 | 1,78% | - |
| 10.04.2026 | 13,57 | 13,57 | 13,24 | 13,49 | -0,30% | - |
| 09.04.2026 | 13,59 | 13,93 | 13,25 | 13,53 | -0,15% | 644,00 |
| 08.04.2026 | 13,28 | 13,56 | 12,16 | 13,55 | -1,74% | 23.107,00 |
| 07.04.2026 | 13,70 | 14,08 | 13,34 | 13,79 | 1,03% | 20.300,00 |
| 02.04.2026 | 13,30 | 13,96 | 13,23 | 13,65 | 2,25% | - |
| 01.04.2026 | 14,16 | 14,18 | 13,13 | 13,35 | -5,39% | 16.583,00 |
| 31.03.2026 | 14,39 | 14,69 | 14,07 | 14,11 | -2,08% | 16.575,00 |