0,350€
-29,19%
Echtzeit-Aktienkurs Nine Energy Service Inc.
Bid:
Ask:
Aktienkurse zur Nine Energy Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2025 | 0,70 | 0,70 | 0,70 | 0,70 | 7,20% | - |
| 22.04.2025 | 0,65 | 0,65 | 0,65 | 0,65 | -18,27% | - |
| 09.04.2025 | 0,80 | 0,80 | 0,80 | 0,80 | -20,50% | - |
| 07.03.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 4,25% | - |
| 05.03.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -17,96% | - |
| 20.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -7,41% | - |
| 08.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 9,78% | - |
| 15.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -10,53% | - |
| 12.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 25,19% | - |
| 14.10.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 4,67% | - |
| 10.09.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -3,90% | - |
| 05.09.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -31,87% | - |
| 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% | - |
| 01.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | - |
| 31.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,25% | - |
| 30.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -4,32% | - |
| 29.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 5,71% | - |
| 25.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 3,55% | - |
| 19.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 18.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,06% | - |
| 17.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 6,73% | - |
| 12.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 6,39% | - |
| 10.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -8,36% | - |
| 01.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -6,49% | - |
| 28.06.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 12,75% | - |
| 25.06.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 11,32% | - |
| 24.06.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,85% | - |
| 14.06.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 3,77% | - |
| 13.06.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -7,78% | - |
| 12.06.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,49% | - |
| 07.06.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,83% | - |
| 06.06.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,76% | - |
| 05.06.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -6,37% | - |
| 04.06.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,71% | - |
| 03.06.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,72% | - |
| 31.05.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -8,80% | - |
| 22.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,14% | - |
| 17.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,31% | - |
| 16.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -6,24% | - |
| 10.05.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -5,27% | - |
| 08.05.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,97% | - |
| 03.05.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -7,74% | - |
| 30.04.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,47% | - |
| 29.04.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 1,43% | - |
| 26.04.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -11,18% | - |
| 19.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,99% | - |
| 18.04.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -7,31% | - |
| 16.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 15.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -4,62% | - |
| 11.04.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 2,56% | - |
| 10.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 20,49% | - |
| 05.04.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -4,25% | - |
| 04.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 5,30% | - |
| 03.04.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 7,15% | - |
| 28.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 3,13% | - |
| 25.03.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 1,28% | - |
| 20.03.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,41% | - |
| 19.03.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 2,64% | - |
| 15.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -4,14% | - |
| 14.03.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -6,83% | - |
| 12.03.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 5,36% | - |
| 11.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,85% | - |
| 01.03.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 2,51% | - |
| 29.02.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 2,63% | - |
| 28.02.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,23% | - |
| 27.02.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,90% | - |
| 26.02.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -4,49% | - |
| 14.02.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -7,77% | - |
| 13.02.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 5,81% | - |
| 12.02.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -8,55% | - |
| 01.02.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -4,14% | - |
| 26.01.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 5,27% | - |
| 25.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 5,56% | - |
| 24.01.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -3,34% | - |
| 23.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | - |
| 22.01.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -2,42% | - |
| 18.01.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 1,51% | - |
| 17.01.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -9,18% | - |
| 16.01.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 0,52% | - |
| 15.01.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,78% | - |
| 12.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -3,75% | - |
| 09.01.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 2,25% | - |
| 08.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -3,61% | - |
| 03.01.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 5,15% | - |
| 02.01.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -5,51% | - |
| 29.12.2023 | 2,51 | 2,51 | 2,51 | 2,51 | -3,54% | - |
| 27.12.2023 | 2,60 | 2,60 | 2,60 | 2,60 | 37,17% | - |
| 13.12.2023 | 1,89 | 1,89 | 1,89 | 1,89 | -4,68% | - |
| 12.12.2023 | 1,99 | 1,99 | 1,99 | 1,99 | -1,73% | - |
| 11.12.2023 | 2,02 | 2,02 | 2,02 | 2,02 | 0,90% | - |
| 01.12.2023 | 2,00 | 2,00 | 2,00 | 2,00 | 3,35% | - |
| 30.11.2023 | 1,94 | 1,94 | 1,94 | 1,94 | -0,15% | - |
| 29.11.2023 | 1,94 | 1,94 | 1,94 | 1,94 | 7,41% | - |
| 28.11.2023 | 1,81 | 1,81 | 1,81 | 1,81 | -2,38% | - |
| 27.11.2023 | 1,85 | 1,85 | 1,85 | 1,85 | 6,62% | - |
| 17.11.2023 | 1,74 | 1,74 | 1,74 | 1,74 | -7,31% | - |
| 16.11.2023 | 1,87 | 1,87 | 1,87 | 1,87 | -3,65% | - |
| 15.11.2023 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | - |
| 14.11.2023 | 1,97 | 1,97 | 1,97 | 1,97 | -8,18% | - |