0,895€
-3,76%
Echtzeit-Aktienkurs Nine Energy Service Inc.
Bid:
Ask:
Aktienkurse zur Nine Energy Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 0,93 | 0,94 | 0,87 | 0,89 | -5,64% | - |
| 03.04.2025 | 1,04 | 1,04 | 0,92 | 0,94 | -13,30% | - |
| 02.04.2025 | 1,06 | 1,10 | 1,05 | 1,08 | 1,98% | - |
| 01.04.2025 | 1,05 | 1,07 | 1,03 | 1,06 | 2,02% | - |
| 31.03.2025 | 1,07 | 1,10 | 1,02 | 1,04 | -6,13% | - |
| 28.03.2025 | 1,14 | 1,16 | 1,03 | 1,11 | -3,82% | - |
| 27.03.2025 | 1,17 | 1,17 | 1,12 | 1,15 | -1,62% | - |
| 26.03.2025 | 1,18 | 1,20 | 1,15 | 1,17 | 0,00% | - |
| 25.03.2025 | 1,19 | 1,22 | 1,17 | 1,17 | -0,68% | - |
| 24.03.2025 | 1,11 | 1,22 | 1,10 | 1,18 | 5,92% | - |
| 21.03.2025 | 1,13 | 1,14 | 1,09 | 1,11 | -3,30% | - |
| 20.03.2025 | 1,16 | 1,20 | 1,12 | 1,15 | 0,00% | - |
| 19.03.2025 | 1,09 | 1,18 | 1,08 | 1,15 | 3,69% | - |
| 18.03.2025 | 1,18 | 1,24 | 1,09 | 1,11 | -5,20% | - |
| 17.03.2025 | 1,13 | 1,22 | 1,12 | 1,17 | 5,78% | - |
| 14.03.2025 | 1,05 | 1,13 | 1,05 | 1,11 | 3,17% | - |
| 13.03.2025 | 1,10 | 1,14 | 1,02 | 1,07 | -3,42% | - |
| 12.03.2025 | 1,08 | 1,12 | 1,07 | 1,11 | 3,73% | - |
| 11.03.2025 | 1,10 | 1,14 | 1,06 | 1,07 | -3,68% | - |
| 10.03.2025 | 1,20 | 1,22 | 1,08 | 1,11 | -6,78% | - |
| 07.03.2025 | 1,01 | 1,24 | 0,98 | 1,19 | 17,64% | - |
| 06.03.2025 | 0,95 | 1,09 | 0,94 | 1,02 | 6,84% | - |
| 05.03.2025 | 0,99 | 0,99 | 0,92 | 0,95 | -4,43% | - |
| 04.03.2025 | 0,93 | 1,01 | 0,91 | 0,99 | 4,52% | - |
| 03.03.2025 | 1,05 | 1,07 | 0,94 | 0,95 | -9,08% | - |
| 28.02.2025 | 1,08 | 1,10 | 1,02 | 1,05 | -4,12% | - |
| 27.02.2025 | 1,08 | 1,14 | 1,03 | 1,09 | 0,74% | - |
| 26.02.2025 | 1,11 | 1,12 | 1,04 | 1,08 | -2,26% | - |
| 25.02.2025 | 1,17 | 1,18 | 1,07 | 1,11 | -4,65% | - |
| 24.02.2025 | 1,14 | 1,19 | 1,11 | 1,16 | 0,87% | - |
| 21.02.2025 | 1,20 | 1,23 | 1,15 | 1,15 | -3,60% | - |
| 20.02.2025 | 1,13 | 1,21 | 1,11 | 1,20 | 5,19% | - |
| 19.02.2025 | 1,15 | 1,18 | 1,13 | 1,14 | -1,56% | - |
| 18.02.2025 | 1,14 | 1,17 | 1,11 | 1,15 | 1,76% | - |
| 17.02.2025 | 1,13 | 1,13 | 1,12 | 1,13 | 0,27% | - |
| 14.02.2025 | 1,17 | 1,22 | 1,11 | 1,13 | -3,42% | - |
| 13.02.2025 | 1,18 | 1,20 | 1,11 | 1,17 | -2,25% | - |
| 12.02.2025 | 1,21 | 1,23 | 1,17 | 1,20 | -1,07% | - |
| 11.02.2025 | 1,16 | 1,25 | 1,12 | 1,21 | 5,30% | - |
| 10.02.2025 | 1,06 | 1,18 | 1,06 | 1,15 | 8,49% | - |
| 07.02.2025 | 1,07 | 1,09 | 1,05 | 1,06 | -0,38% | - |
| 06.02.2025 | 1,10 | 1,13 | 1,03 | 1,06 | -4,14% | - |
| 05.02.2025 | 1,16 | 1,22 | 1,10 | 1,11 | -3,56% | - |
| 04.02.2025 | 1,11 | 1,18 | 1,09 | 1,15 | 3,51% | - |
| 03.02.2025 | 1,14 | 1,26 | 1,05 | 1,11 | -1,07% | 119.553,00 |
| 31.01.2025 | 1,18 | 1,19 | 1,10 | 1,12 | -3,77% | - |
| 30.01.2025 | 1,30 | 1,37 | 1,16 | 1,17 | -10,22% | - |
| 29.01.2025 | 1,40 | 1,44 | 1,24 | 1,30 | -6,74% | - |
| 28.01.2025 | 1,34 | 1,44 | 1,27 | 1,40 | 4,89% | - |
| 27.01.2025 | 1,41 | 1,41 | 1,27 | 1,33 | -5,41% | - |
| 24.01.2025 | 1,54 | 1,56 | 1,38 | 1,41 | -7,62% | - |
| 23.01.2025 | 1,41 | 1,64 | 1,30 | 1,52 | 7,41% | - |
| 22.01.2025 | 1,50 | 1,71 | 1,38 | 1,42 | -1,87% | - |
| 21.01.2025 | 1,20 | 1,68 | 1,17 | 1,44 | 21,04% | - |
| 20.01.2025 | 1,17 | 1,19 | 1,15 | 1,19 | 4,28% | 4.000,00 |
| 17.01.2025 | 1,14 | 1,21 | 1,14 | 1,14 | 1,96% | 4.500,00 |
| 16.01.2025 | 1,18 | 1,22 | 1,11 | 1,12 | -4,92% | 2.000,00 |
| 15.01.2025 | 1,13 | 1,23 | 1,11 | 1,18 | 4,33% | - |
| 14.01.2025 | 1,21 | 1,29 | 1,09 | 1,13 | -7,22% | - |
| 13.01.2025 | 1,26 | 1,30 | 1,20 | 1,22 | -1,30% | - |
| 10.01.2025 | 1,31 | 1,38 | 1,15 | 1,24 | -5,80% | - |
| 09.01.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 1,24% | - |
| 08.01.2025 | 1,28 | 1,40 | 1,22 | 1,30 | 1,09% | - |
| 07.01.2025 | 1,20 | 1,31 | 1,15 | 1,28 | 6,04% | - |
| 06.01.2025 | 1,38 | 1,40 | 1,18 | 1,21 | -10,78% | 4.500,00 |
| 03.01.2025 | 1,74 | 1,74 | 1,20 | 1,35 | 13,40% | - |
| 02.01.2025 | 1,08 | 1,25 | 1,08 | 1,19 | 17,64% | - |
| 30.12.2024 | 0,97 | 1,02 | 0,97 | 1,02 | 4,21% | - |
| 27.12.2024 | 1,00 | 1,08 | 0,97 | 0,97 | 1,88% | - |
| 23.12.2024 | 0,96 | 1,01 | 0,95 | 0,96 | -0,31% | - |
| 20.12.2024 | 0,87 | 0,97 | 0,86 | 0,96 | 9,73% | - |
| 19.12.2024 | 0,89 | 0,93 | 0,86 | 0,87 | -1,80% | - |
| 18.12.2024 | 0,94 | 0,99 | 0,88 | 0,89 | -6,12% | - |
| 17.12.2024 | 0,94 | 0,99 | 0,93 | 0,95 | 1,07% | - |
| 16.12.2024 | 1,06 | 1,09 | 0,91 | 0,94 | -11,84% | - |
| 13.12.2024 | 1,08 | 1,12 | 1,00 | 1,06 | -1,39% | - |
| 12.12.2024 | 1,17 | 1,18 | 1,08 | 1,08 | -8,33% | - |
| 11.12.2024 | 1,19 | 1,21 | 1,13 | 1,18 | 0,26% | - |
| 10.12.2024 | 1,27 | 1,30 | 1,16 | 1,17 | -7,27% | - |
| 09.12.2024 | 1,24 | 1,32 | 1,24 | 1,27 | 2,43% | - |
| 06.12.2024 | 1,37 | 1,41 | 1,23 | 1,24 | -9,52% | - |
| 05.12.2024 | 1,46 | 1,50 | 1,34 | 1,37 | -6,44% | - |
| 04.12.2024 | 1,61 | 1,65 | 1,45 | 1,46 | -8,98% | - |
| 03.12.2024 | 1,61 | 1,67 | 1,56 | 1,60 | -0,37% | - |
| 02.12.2024 | 1,65 | 1,76 | 1,60 | 1,61 | -2,95% | - |
| 29.11.2024 | 1,51 | 1,77 | 1,48 | 1,66 | 9,94% | 300,00 |
| 28.11.2024 | 1,51 | 1,52 | 1,50 | 1,51 | 0,60% | - |
| 27.11.2024 | 1,35 | 1,52 | 1,26 | 1,50 | 12,61% | - |
| 26.11.2024 | 1,43 | 1,52 | 1,33 | 1,33 | -6,53% | - |
| 25.11.2024 | 1,55 | 1,69 | 1,40 | 1,43 | 2,67% | - |
| 22.11.2024 | 1,20 | 1,48 | 1,20 | 1,39 | 15,86% | - |
| 21.11.2024 | 1,12 | 1,23 | 1,12 | 1,20 | 7,44% | - |
| 20.11.2024 | 1,12 | 1,20 | 1,10 | 1,12 | -0,36% | - |
| 19.11.2024 | 1,09 | 1,16 | 1,06 | 1,12 | 3,52% | 1.000,00 |
| 18.11.2024 | 1,09 | 1,17 | 1,05 | 1,08 | -1,55% | - |
| 15.11.2024 | 1,16 | 1,19 | 1,09 | 1,10 | -6,47% | 22.500,00 |
| 14.11.2024 | 1,18 | 1,24 | 1,15 | 1,17 | -0,42% | - |
| 13.11.2024 | 1,11 | 1,21 | 1,10 | 1,18 | 6,60% | 12.000,00 |
| 12.11.2024 | 1,29 | 1,37 | 1,11 | 1,11 | -14,33% | - |
| 11.11.2024 | 1,34 | 1,40 | 1,24 | 1,29 | -3,58% | 4,00 |