0,886€
-7,33%
Echtzeit-Aktienkurs Nine Energy Service Inc.
Bid:
Ask:
Aktienkurse zur Nine Energy Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 0,89 | 0,93 | 0,88 | 0,89 | -7,38% | - |
| 18.12.2024 | 0,95 | 0,99 | 0,94 | 0,96 | -0,13% | - |
| 17.12.2024 | 0,94 | 0,99 | 0,93 | 0,96 | -4,79% | - |
| 16.12.2024 | 1,06 | 1,09 | 0,99 | 1,00 | -6,31% | - |
| 13.12.2024 | 1,09 | 1,12 | 1,00 | 1,07 | -4,16% | - |
| 12.12.2024 | 1,17 | 1,18 | 1,09 | 1,12 | -2,57% | - |
| 11.12.2024 | 1,19 | 1,20 | 1,13 | 1,15 | -7,19% | - |
| 10.12.2024 | 1,27 | 1,30 | 1,19 | 1,24 | -3,36% | - |
| 09.12.2024 | 1,24 | 1,30 | 1,24 | 1,28 | -1,61% | - |
| 06.12.2024 | 1,37 | 1,41 | 1,22 | 1,30 | -7,37% | - |
| 05.12.2024 | 1,46 | 1,50 | 1,38 | 1,41 | -9,76% | - |
| 04.12.2024 | 1,61 | 1,65 | 1,52 | 1,56 | -4,33% | - |
| 03.12.2024 | 1,61 | 1,67 | 1,56 | 1,63 | -6,89% | - |
| 02.12.2024 | 1,65 | 1,76 | 1,60 | 1,75 | 5,40% | - |
| 29.11.2024 | 1,50 | 1,77 | 1,48 | 1,66 | 10,16% | - |
| 28.11.2024 | 1,50 | 1,52 | 1,50 | 1,51 | 6,32% | - |
| 27.11.2024 | 1,35 | 1,46 | 1,26 | 1,42 | -1,19% | - |
| 26.11.2024 | 1,43 | 1,52 | 1,39 | 1,43 | -2,78% | - |
| 25.11.2024 | 1,52 | 1,69 | 1,45 | 1,47 | 17,36% | - |
| 22.11.2024 | 1,21 | 1,27 | 1,20 | 1,26 | 10,22% | - |
| 21.11.2024 | 1,12 | 1,17 | 1,12 | 1,14 | 0,26% | - |
| 20.11.2024 | 1,12 | 1,16 | 1,10 | 1,14 | 2,39% | - |
| 19.11.2024 | 1,09 | 1,16 | 1,06 | 1,11 | -1,42% | - |
| 18.11.2024 | 1,09 | 1,16 | 1,05 | 1,13 | -2,60% | - |
| 15.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,78% | - |
| 14.11.2024 | 1,18 | 1,24 | 1,15 | 1,18 | -0,80% | - |
| 13.11.2024 | 1,11 | 1,20 | 1,10 | 1,19 | -8,17% | - |
| 12.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,65% | - |
| 11.11.2024 | 1,35 | 1,39 | 1,28 | 1,30 | -0,69% | - |
| 08.11.2024 | 1,20 | 1,37 | 1,20 | 1,31 | -2,93% | - |
| 07.11.2024 | 1,25 | 1,47 | 0,95 | 1,35 | 22,30% | - |
| 06.11.2024 | 0,93 | 1,14 | 0,91 | 1,10 | 22,08% | - |
| 05.11.2024 | 0,94 | 0,94 | 0,87 | 0,90 | -3,01% | - |
| 04.11.2024 | 0,95 | 0,96 | 0,91 | 0,93 | -2,33% | - |
| 01.11.2024 | 1,03 | 1,03 | 0,92 | 0,95 | 11,06% | - |
| 31.10.2024 | 0,90 | 0,93 | 0,85 | 0,86 | -6,20% | - |
| 30.10.2024 | 0,76 | 0,98 | 0,76 | 0,92 | 16,95% | - |
| 29.10.2024 | 0,79 | 0,83 | 0,78 | 0,78 | -1,01% | - |
| 28.10.2024 | 0,86 | 0,86 | 0,70 | 0,79 | -11,99% | - |
| 25.10.2024 | 0,94 | 0,95 | 0,90 | 0,90 | -5,34% | - |
| 24.10.2024 | 0,96 | 0,99 | 0,95 | 0,95 | -2,02% | - |
| 23.10.2024 | 0,96 | 0,99 | 0,96 | 0,97 | -0,72% | - |
| 22.10.2024 | 0,96 | 0,98 | 0,95 | 0,98 | 2,07% | - |
| 21.10.2024 | 0,96 | 0,99 | 0,95 | 0,96 | -1,60% | - |
| 18.10.2024 | 0,99 | 1,02 | 0,97 | 0,97 | -0,24% | - |
| 17.10.2024 | 1,00 | 1,02 | 0,97 | 0,97 | -3,25% | - |
| 16.10.2024 | 0,98 | 1,01 | 0,98 | 1,01 | -0,23% | - |
| 15.10.2024 | 1,05 | 1,06 | 0,98 | 1,01 | -2,25% | - |
| 14.10.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -7,03% | - |
| 11.10.2024 | 1,10 | 1,13 | 1,09 | 1,11 | -0,18% | - |
| 10.10.2024 | 1,08 | 1,12 | 1,06 | 1,11 | 3,68% | - |
| 09.10.2024 | 1,11 | 1,13 | 1,07 | 1,07 | -3,20% | - |
| 08.10.2024 | 1,12 | 1,17 | 1,07 | 1,11 | -5,34% | - |
| 07.10.2024 | 1,11 | 1,18 | 1,10 | 1,17 | 1,04% | - |
| 04.10.2024 | 1,14 | 1,18 | 1,12 | 1,16 | 7,22% | - |
| 03.10.2024 | 1,07 | 1,14 | 1,06 | 1,08 | 0,65% | - |
| 02.10.2024 | 1,25 | 1,28 | 1,07 | 1,07 | -9,64% | - |
| 01.10.2024 | 1,01 | 1,19 | 1,00 | 1,19 | 12,71% | - |
| 30.09.2024 | 1,04 | 1,07 | 1,02 | 1,05 | -0,61% | - |
| 27.09.2024 | 1,01 | 1,07 | 1,00 | 1,06 | 6,32% | - |
| 26.09.2024 | 1,00 | 1,03 | 0,99 | 1,00 | -4,50% | - |
| 25.09.2024 | 1,06 | 1,06 | 1,04 | 1,04 | -3,33% | - |
| 24.09.2024 | 1,08 | 1,10 | 1,08 | 1,08 | -0,18% | - |
| 23.09.2024 | 1,09 | 1,10 | 1,06 | 1,08 | -1,55% | - |
| 20.09.2024 | 1,12 | 1,12 | 1,09 | 1,10 | -1,65% | - |
| 19.09.2024 | 1,12 | 1,16 | 1,11 | 1,12 | -0,97% | - |
| 18.09.2024 | 1,05 | 1,13 | 1,04 | 1,13 | 6,86% | - |
| 17.09.2024 | 1,00 | 1,06 | 0,99 | 1,06 | 5,36% | - |
| 16.09.2024 | 0,99 | 1,00 | 0,98 | 1,00 | 0,61% | - |
| 13.09.2024 | 0,98 | 1,00 | 0,97 | 1,00 | -0,42% | - |
| 12.09.2024 | 1,00 | 1,00 | 0,99 | 1,00 | 2,53% | - |
| 11.09.2024 | 0,97 | 1,00 | 0,96 | 0,98 | -1,73% | - |
| 10.09.2024 | 0,99 | 1,02 | 0,98 | 0,99 | -1,58% | - |
| 09.09.2024 | 1,02 | 1,04 | 0,98 | 1,01 | 0,50% | - |
| 06.09.2024 | 1,06 | 1,06 | 1,00 | 1,00 | -4,74% | - |
| 05.09.2024 | 1,03 | 1,07 | 1,02 | 1,05 | 1,15% | - |
| 04.09.2024 | 1,02 | 1,06 | 1,02 | 1,04 | 0,48% | - |
| 03.09.2024 | 1,10 | 1,11 | 1,04 | 1,04 | -5,21% | - |
| 02.09.2024 | 1,09 | 1,10 | 1,09 | 1,09 | -0,36% | - |
| 30.08.2024 | 1,12 | 1,13 | 1,10 | 1,10 | -3,05% | - |
| 29.08.2024 | 1,10 | 1,13 | 1,09 | 1,13 | 1,25% | - |
| 28.08.2024 | 1,12 | 1,13 | 1,10 | 1,12 | -0,44% | - |
| 27.08.2024 | 1,11 | 1,15 | 1,10 | 1,12 | -0,79% | - |
| 26.08.2024 | 1,13 | 1,23 | 1,13 | 1,13 | -2,83% | - |
| 23.08.2024 | 1,06 | 1,17 | 1,06 | 1,17 | 3,28% | - |
| 22.08.2024 | 1,11 | 1,15 | 1,11 | 1,13 | 0,18% | - |
| 21.08.2024 | 1,10 | 1,15 | 1,09 | 1,13 | 3,87% | - |
| 20.08.2024 | 1,15 | 1,16 | 1,08 | 1,09 | -5,86% | - |
| 19.08.2024 | 1,11 | 1,15 | 1,10 | 1,15 | -1,41% | - |
| 16.08.2024 | 1,18 | 1,21 | 1,16 | 1,17 | -7,30% | - |
| 15.08.2024 | 1,20 | 1,28 | 1,20 | 1,26 | 4,95% | - |
| 14.08.2024 | 1,22 | 1,24 | 1,19 | 1,20 | 1,61% | - |
| 13.08.2024 | 1,22 | 1,23 | 1,15 | 1,18 | -5,93% | - |
| 12.08.2024 | 1,29 | 1,30 | 1,25 | 1,26 | -3,97% | - |
| 09.08.2024 | 1,29 | 1,31 | 1,25 | 1,31 | -7,56% | - |
| 08.08.2024 | 1,44 | 1,45 | 1,37 | 1,42 | -2,01% | - |
| 07.08.2024 | 1,48 | 1,50 | 1,44 | 1,45 | 3,55% | - |
| 06.08.2024 | 1,46 | 1,50 | 1,39 | 1,40 | -7,34% | - |
| 05.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -8,45% | - |
| 02.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -5,13% | - |