0,933€
-0,43%
Echtzeit-Aktienkurs Nine Energy Service Inc.
Bid:
Ask:
Aktienkurse zur Nine Energy Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 0,95 | 0,96 | 0,91 | 0,93 | -1,06% | - |
| 01.11.2024 | 1,00 | 1,03 | 0,92 | 0,94 | 7,65% | 12.620,00 |
| 31.10.2024 | 0,90 | 0,93 | 0,81 | 0,88 | -4,05% | - |
| 30.10.2024 | 0,77 | 0,98 | 0,76 | 0,91 | 18,26% | - |
| 29.10.2024 | 0,79 | 0,83 | 0,76 | 0,77 | 1,18% | - |
| 28.10.2024 | 0,85 | 0,86 | 0,70 | 0,76 | -12,00% | - |
| 25.10.2024 | 0,94 | 0,95 | 0,86 | 0,87 | -7,57% | 2.300,00 |
| 24.10.2024 | 0,96 | 0,99 | 0,93 | 0,94 | -2,29% | - |
| 23.10.2024 | 0,96 | 0,99 | 0,96 | 0,96 | -0,83% | - |
| 22.10.2024 | 0,96 | 0,98 | 0,95 | 0,97 | 0,21% | - |
| 21.10.2024 | 0,96 | 0,99 | 0,95 | 0,97 | 0,42% | - |
| 18.10.2024 | 0,99 | 1,02 | 0,95 | 0,96 | -2,24% | - |
| 17.10.2024 | 1,00 | 1,02 | 0,97 | 0,98 | -2,48% | - |
| 16.10.2024 | 0,98 | 1,03 | 0,98 | 1,01 | 2,13% | - |
| 15.10.2024 | 1,05 | 1,06 | 0,98 | 0,99 | -7,58% | 7.770,00 |
| 14.10.2024 | 1,04 | 1,08 | 1,04 | 1,07 | 0,28% | - |
| 11.10.2024 | 1,10 | 1,14 | 1,06 | 1,07 | -4,05% | - |
| 10.10.2024 | 1,08 | 1,12 | 1,07 | 1,11 | 2,49% | - |
| 09.10.2024 | 1,12 | 1,13 | 1,04 | 1,08 | -1,28% | - |
| 08.10.2024 | 1,12 | 1,18 | 1,07 | 1,10 | -4,10% | - |
| 07.10.2024 | 1,11 | 1,22 | 1,10 | 1,15 | 3,43% | 4.200,00 |
| 04.10.2024 | 1,14 | 1,18 | 1,11 | 1,11 | -5,71% | - |
| 03.10.2024 | 1,07 | 1,17 | 1,06 | 1,17 | 10,34% | - |
| 02.10.2024 | 1,25 | 1,28 | 1,01 | 1,06 | -9,52% | - |
| 01.10.2024 | 1,02 | 1,27 | 1,00 | 1,18 | 15,41% | - |
| 30.09.2024 | 1,04 | 1,07 | 1,01 | 1,02 | 0,20% | - |
| 27.09.2024 | 1,01 | 1,07 | 1,00 | 1,02 | 2,01% | - |
| 26.09.2024 | 1,00 | 1,03 | 0,99 | 1,00 | -2,25% | - |
| 25.09.2024 | 1,06 | 1,07 | 1,00 | 1,02 | -4,67% | - |
| 24.09.2024 | 1,07 | 1,10 | 1,07 | 1,07 | -0,47% | - |
| 23.09.2024 | 1,09 | 1,10 | 1,06 | 1,08 | -2,09% | - |
| 20.09.2024 | 1,11 | 1,12 | 1,09 | 1,10 | -2,31% | - |
| 19.09.2024 | 1,12 | 1,16 | 1,11 | 1,12 | 0,27% | - |
| 18.09.2024 | 1,04 | 1,15 | 1,04 | 1,12 | 6,05% | - |
| 17.09.2024 | 1,00 | 1,08 | 0,99 | 1,06 | 5,49% | - |
| 16.09.2024 | 0,99 | 1,00 | 0,98 | 1,00 | 0,50% | - |
| 13.09.2024 | 0,98 | 1,00 | 0,97 | 1,00 | 1,73% | - |
| 12.09.2024 | 1,00 | 1,02 | 0,96 | 0,98 | -1,41% | - |
| 11.09.2024 | 0,95 | 1,00 | 0,95 | 0,99 | 2,90% | - |
| 10.09.2024 | 0,99 | 1,02 | 0,95 | 0,97 | -3,50% | - |
| 09.09.2024 | 1,01 | 1,04 | 0,98 | 1,00 | -2,25% | - |
| 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% | - |