1,015€
-2,40%
Echtzeit-Aktienkurs Nine Energy Service
Bid:
Ask:
Aktienkurse zur Nine Energy Service Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 1,06 | 1,06 | 1,01 | 1,02 | -2,48% | - |
05.09.2024 | 1,04 | 1,07 | 1,02 | 1,05 | 1,55% | - |
04.09.2024 | 1,03 | 1,06 | 1,02 | 1,03 | 0,58% | - |
03.09.2024 | 1,10 | 1,11 | 1,02 | 1,03 | -6,46% | - |
02.09.2024 | 1,09 | 1,10 | 1,09 | 1,10 | -0,09% | - |
30.08.2024 | 1,12 | 1,13 | 1,07 | 1,10 | -1,26% | - |
29.08.2024 | 1,10 | 1,13 | 1,09 | 1,11 | 1,83% | - |
28.08.2024 | 1,11 | 1,13 | 1,09 | 1,09 | -1,71% | - |
27.08.2024 | 1,10 | 1,15 | 1,10 | 1,11 | -0,27% | - |
26.08.2024 | 1,13 | 1,23 | 1,12 | 1,12 | -0,53% | - |
23.08.2024 | 1,06 | 1,17 | 1,06 | 1,12 | 5,15% | - |
22.08.2024 | 1,10 | 1,15 | 1,07 | 1,07 | -4,48% | - |
21.08.2024 | 1,10 | 1,15 | 1,09 | 1,12 | 2,29% | - |
20.08.2024 | 1,15 | 1,16 | 1,04 | 1,09 | -5,86% | - |
19.08.2024 | 1,10 | 1,19 | 1,10 | 1,16 | 4,41% | - |
16.08.2024 | 1,18 | 1,21 | 1,11 | 1,11 | -6,64% | - |
15.08.2024 | 1,20 | 1,28 | 1,19 | 1,19 | -1,08% | - |
14.08.2024 | 1,22 | 1,24 | 1,19 | 1,20 | -1,72% | - |
13.08.2024 | 1,22 | 1,24 | 1,15 | 1,22 | -0,57% | - |
12.08.2024 | 1,29 | 1,31 | 1,21 | 1,23 | -4,35% | - |
09.08.2024 | 1,29 | 1,31 | 1,25 | 1,29 | -0,69% | - |
08.08.2024 | 1,44 | 1,45 | 1,29 | 1,30 | -4,71% | - |
07.08.2024 | 1,48 | 1,50 | 1,33 | 1,36 | -7,36% | - |
06.08.2024 | 1,46 | 1,58 | 1,31 | 1,47 | 0,82% | - |
05.08.2024 | 1,53 | 1,69 | 1,37 | 1,46 | -6,31% | - |
02.08.2024 | 1,67 | 1,67 | 1,50 | 1,55 | -6,27% | - |
01.08.2024 | 1,73 | 1,82 | 1,60 | 1,66 | -4,77% | - |
31.07.2024 | 1,72 | 1,81 | 1,71 | 1,74 | 1,99% | - |
30.07.2024 | 1,70 | 1,75 | 1,69 | 1,71 | -0,41% | - |
29.07.2024 | 1,78 | 1,80 | 1,66 | 1,71 | -3,87% | - |
26.07.2024 | 1,82 | 1,82 | 1,73 | 1,78 | -2,09% | - |
25.07.2024 | 1,68 | 1,86 | 1,66 | 1,82 | 8,14% | - |
24.07.2024 | 1,72 | 1,82 | 1,67 | 1,68 | -2,55% | - |
23.07.2024 | 1,56 | 1,77 | 1,53 | 1,73 | 9,09% | - |
22.07.2024 | 1,55 | 1,63 | 1,51 | 1,58 | 2,26% | - |
19.07.2024 | 1,62 | 1,65 | 1,51 | 1,55 | -4,38% | - |
18.07.2024 | 1,63 | 1,72 | 1,61 | 1,62 | -0,18% | - |
17.07.2024 | 1,61 | 1,71 | 1,59 | 1,62 | -0,31% | - |
16.07.2024 | 1,64 | 1,66 | 1,60 | 1,63 | 0,00% | - |
15.07.2024 | 1,51 | 1,65 | 1,50 | 1,63 | 7,96% | - |
12.07.2024 | 1,53 | 1,54 | 1,50 | 1,51 | -1,57% | - |
11.07.2024 | 1,44 | 1,53 | 1,39 | 1,53 | 6,61% | - |
10.07.2024 | 1,42 | 1,46 | 1,39 | 1,44 | 0,56% | - |
09.07.2024 | 1,54 | 1,56 | 1,40 | 1,43 | -7,69% | - |
08.07.2024 | 1,54 | 1,56 | 1,53 | 1,55 | 0,78% | - |
05.07.2024 | 1,56 | 1,58 | 1,53 | 1,54 | -1,85% | - |
04.07.2024 | 1,56 | 1,57 | 1,55 | 1,57 | 0,13% | - |
03.07.2024 | 1,57 | 1,62 | 1,52 | 1,56 | -1,51% | - |
02.07.2024 | 1,52 | 1,65 | 1,52 | 1,59 | 2,32% | - |
01.07.2024 | 1,57 | 1,63 | 1,51 | 1,55 | -0,83% | - |
28.06.2024 | 1,68 | 1,71 | 1,51 | 1,56 | -6,24% | - |
27.06.2024 | 1,61 | 1,74 | 1,59 | 1,67 | 3,86% | - |
26.06.2024 | 1,65 | 1,71 | 1,56 | 1,61 | -1,95% | - |
25.06.2024 | 1,49 | 1,67 | 1,47 | 1,64 | 10,23% | - |
24.06.2024 | 1,34 | 1,50 | 1,32 | 1,49 | 12,75% | - |
21.06.2024 | 1,34 | 1,39 | 1,31 | 1,32 | -2,37% | - |
20.06.2024 | 1,36 | 1,39 | 1,32 | 1,35 | -1,96% | - |
19.06.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,22% | - |
18.06.2024 | 1,37 | 1,50 | 1,37 | 1,37 | -0,72% | - |
17.06.2024 | 1,38 | 1,41 | 1,33 | 1,38 | -0,22% | - |
14.06.2024 | 1,39 | 1,42 | 1,27 | 1,39 | -0,36% | - |
13.06.2024 | 1,34 | 1,39 | 1,30 | 1,39 | 4,04% | - |
12.06.2024 | 1,45 | 1,47 | 1,32 | 1,34 | -7,60% | - |
11.06.2024 | 1,44 | 1,46 | 1,43 | 1,45 | -0,41% | - |
10.06.2024 | 1,45 | 1,47 | 1,40 | 1,45 | 1,68% | - |
07.06.2024 | 1,45 | 1,48 | 1,40 | 1,43 | -1,17% | - |
06.06.2024 | 1,46 | 1,53 | 1,43 | 1,45 | -0,75% | - |
05.06.2024 | 1,47 | 1,52 | 1,43 | 1,46 | -0,55% | - |
04.06.2024 | 1,58 | 1,63 | 1,46 | 1,47 | -7,91% | - |
03.06.2024 | 1,55 | 1,65 | 1,44 | 1,59 | 0,13% | - |
31.05.2024 | 1,55 | 1,61 | 1,54 | 1,59 | 2,78% | - |
30.05.2024 | 1,51 | 1,58 | 1,50 | 1,55 | 2,18% | - |
29.05.2024 | 1,54 | 1,57 | 1,49 | 1,51 | -1,24% | - |
28.05.2024 | 1,54 | 1,60 | 1,49 | 1,53 | -0,39% | - |
27.05.2024 | 1,52 | 1,54 | 1,52 | 1,54 | 0,85% | - |
24.05.2024 | 1,50 | 1,56 | 1,43 | 1,53 | 0,86% | - |
23.05.2024 | 1,61 | 1,64 | 1,51 | 1,51 | -6,78% | - |
22.05.2024 | 1,70 | 1,71 | 1,61 | 1,62 | -4,53% | - |
21.05.2024 | 1,76 | 1,76 | 1,69 | 1,70 | -2,07% | - |
20.05.2024 | 1,72 | 1,76 | 1,71 | 1,74 | 1,76% | - |
17.05.2024 | 1,68 | 1,74 | 1,66 | 1,71 | 2,16% | 500,00 |
16.05.2024 | 1,69 | 1,72 | 1,65 | 1,67 | -1,47% | - |
15.05.2024 | 1,78 | 1,82 | 1,68 | 1,70 | -4,18% | - |
14.05.2024 | 1,69 | 1,79 | 1,68 | 1,77 | 4,55% | - |
13.05.2024 | 1,75 | 1,78 | 1,68 | 1,69 | -3,31% | - |
10.05.2024 | 1,81 | 1,92 | 1,72 | 1,75 | -3,47% | - |
09.05.2024 | 1,87 | 1,89 | 1,79 | 1,81 | -2,84% | - |
08.05.2024 | 1,93 | 1,97 | 1,81 | 1,87 | -3,27% | - |
07.05.2024 | 2,06 | 2,08 | 1,84 | 1,93 | -6,27% | - |
06.05.2024 | 2,05 | 2,14 | 2,05 | 2,06 | 0,49% | - |
03.05.2024 | 1,98 | 2,10 | 1,96 | 2,05 | 3,85% | - |
02.05.2024 | 1,96 | 2,02 | 1,96 | 1,97 | -2,38% | - |
30.04.2024 | 2,14 | 2,16 | 2,02 | 2,02 | -5,65% | - |
29.04.2024 | 2,12 | 2,23 | 2,12 | 2,14 | -0,65% | - |
26.04.2024 | 2,11 | 2,32 | 2,09 | 2,16 | 1,60% | - |
25.04.2024 | 2,15 | 2,21 | 2,09 | 2,12 | -1,53% | - |
24.04.2024 | 2,27 | 2,30 | 2,15 | 2,15 | -4,94% | - |
23.04.2024 | 2,27 | 2,31 | 2,18 | 2,27 | -0,04% | - |
22.04.2024 | 2,53 | 2,57 | 2,24 | 2,27 | -11,03% | - |
19.04.2024 | 2,42 | 2,59 | 2,37 | 2,55 | 6,57% | - |