0,735€
0,96%
Echtzeit-Aktienkurs Nine Energy Service Inc.
Bid:
Ask:
Aktienkurse zur Nine Energy Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 0,72 | 0,78 | 0,71 | 0,74 | 0,96% | - |
| 25.04.2025 | 0,71 | 0,74 | 0,70 | 0,73 | 1,04% | - |
| 24.04.2025 | 0,68 | 0,72 | 0,68 | 0,72 | 9,67% | - |
| 23.04.2025 | 0,67 | 0,71 | 0,66 | 0,66 | 0,61% | - |
| 22.04.2025 | 0,65 | 0,65 | 0,65 | 0,65 | -5,29% | - |
| 17.04.2025 | 0,64 | 0,70 | 0,64 | 0,69 | 8,84% | - |
| 16.04.2025 | 0,63 | 0,65 | 0,62 | 0,63 | -3,06% | - |
| 15.04.2025 | 0,69 | 0,71 | 0,65 | 0,65 | -8,79% | - |
| 14.04.2025 | 0,73 | 0,75 | 0,71 | 0,72 | -0,28% | - |
| 11.04.2025 | 0,73 | 0,75 | 0,71 | 0,72 | -2,58% | - |
| 10.04.2025 | 0,84 | 0,84 | 0,73 | 0,74 | -7,70% | - |
| 09.04.2025 | 0,80 | 0,80 | 0,80 | 0,80 | -8,27% | - |
| 08.04.2025 | 0,84 | 0,90 | 0,84 | 0,87 | 2,53% | - |
| 07.04.2025 | 0,84 | 0,92 | 0,78 | 0,85 | -4,87% | - |
| 04.04.2025 | 0,93 | 0,93 | 0,87 | 0,89 | -5,90% | - |
| 03.04.2025 | 1,03 | 1,03 | 0,92 | 0,95 | -10,77% | - |
| 02.04.2025 | 1,06 | 1,07 | 1,05 | 1,06 | 0,38% | - |
| 01.04.2025 | 1,05 | 1,07 | 1,03 | 1,06 | 0,00% | - |
| 31.03.2025 | 1,06 | 1,10 | 1,02 | 1,06 | -0,66% | - |
| 28.03.2025 | 1,14 | 1,16 | 1,03 | 1,07 | -7,50% | - |
| 27.03.2025 | 1,17 | 1,17 | 1,12 | 1,15 | -4,00% | - |
| 26.03.2025 | 1,18 | 1,20 | 1,16 | 1,20 | 0,25% | - |
| 25.03.2025 | 1,19 | 1,22 | 1,17 | 1,20 | 3,14% | - |
| 24.03.2025 | 1,11 | 1,17 | 1,10 | 1,16 | 6,07% | - |
| 21.03.2025 | 1,13 | 1,14 | 1,09 | 1,10 | -4,58% | - |
| 20.03.2025 | 1,16 | 1,20 | 1,13 | 1,15 | 1,10% | - |
| 19.03.2025 | 1,09 | 1,15 | 1,08 | 1,14 | -2,32% | - |
| 18.03.2025 | 1,18 | 1,24 | 1,16 | 1,16 | -0,47% | - |
| 17.03.2025 | 1,13 | 1,19 | 1,12 | 1,17 | 6,23% | - |
| 14.03.2025 | 1,05 | 1,11 | 1,05 | 1,10 | 3,78% | - |
| 13.03.2025 | 1,10 | 1,14 | 1,05 | 1,06 | -1,58% | - |
| 12.03.2025 | 1,09 | 1,12 | 1,07 | 1,08 | -2,45% | - |
| 11.03.2025 | 1,10 | 1,13 | 1,08 | 1,10 | -2,39% | - |
| 10.03.2025 | 1,20 | 1,22 | 1,13 | 1,13 | 12,44% | - |
| 07.03.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -5,77% | - |
| 06.03.2025 | 0,95 | 1,09 | 0,94 | 1,07 | 10,69% | - |
| 05.03.2025 | 0,96 | 0,96 | 0,96 | 0,96 | 4,16% | - |
| 04.03.2025 | 0,94 | 0,96 | 0,91 | 0,93 | -7,94% | - |
| 03.03.2025 | 1,05 | 1,07 | 0,98 | 1,00 | -7,09% | - |
| 28.02.2025 | 1,08 | 1,10 | 1,02 | 1,08 | -4,21% | - |
| 27.02.2025 | 1,08 | 1,14 | 1,03 | 1,13 | 3,58% | - |
| 26.02.2025 | 1,11 | 1,12 | 1,03 | 1,09 | 1,73% | - |
| 25.02.2025 | 1,18 | 1,18 | 1,07 | 1,07 | -6,87% | - |
| 24.02.2025 | 1,14 | 1,19 | 1,11 | 1,15 | -5,70% | - |
| 21.02.2025 | 1,20 | 1,22 | 1,17 | 1,22 | 5,13% | - |
| 20.02.2025 | 1,13 | 1,16 | 1,11 | 1,16 | -1,40% | - |
| 19.02.2025 | 1,16 | 1,18 | 1,13 | 1,18 | 3,06% | - |
| 18.02.2025 | 1,13 | 1,17 | 1,11 | 1,14 | 1,15% | - |
| 17.02.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -0,75% | - |
| 14.02.2025 | 1,17 | 1,22 | 1,14 | 1,14 | 0,26% | - |
| 13.02.2025 | 1,18 | 1,19 | 1,13 | 1,13 | -4,10% | - |
| 12.02.2025 | 1,20 | 1,23 | 1,17 | 1,18 | -3,23% | - |
| 11.02.2025 | 1,16 | 1,24 | 1,12 | 1,22 | 7,28% | - |
| 10.02.2025 | 1,06 | 1,16 | 1,06 | 1,14 | 5,66% | - |
| 07.02.2025 | 1,07 | 1,09 | 1,04 | 1,08 | 0,33% | - |
| 06.02.2025 | 1,11 | 1,13 | 1,07 | 1,08 | -4,74% | - |
| 05.02.2025 | 1,15 | 1,22 | 1,11 | 1,13 | -2,80% | - |
| 04.02.2025 | 1,11 | 1,18 | 1,09 | 1,16 | 0,91% | - |
| 03.02.2025 | 1,14 | 1,26 | 1,05 | 1,15 | 0,09% | - |
| 31.01.2025 | 1,17 | 1,19 | 1,10 | 1,15 | -8,19% | - |
| 30.01.2025 | 1,30 | 1,37 | 1,23 | 1,25 | -2,34% | - |
| 29.01.2025 | 1,40 | 1,44 | 1,24 | 1,28 | -4,86% | - |
| 28.01.2025 | 1,34 | 1,40 | 1,27 | 1,35 | 3,69% | - |
| 27.01.2025 | 1,41 | 1,41 | 1,27 | 1,30 | -12,17% | - |
| 24.01.2025 | 1,54 | 1,56 | 1,41 | 1,48 | -2,63% | - |
| 23.01.2025 | 1,42 | 1,56 | 1,30 | 1,52 | -9,82% | - |
| 22.01.2025 | 1,58 | 1,71 | 1,45 | 1,69 | 17,38% | - |
| 21.01.2025 | 1,19 | 1,44 | 1,17 | 1,44 | 22,17% | - |
| 20.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,93% | - |
| 17.01.2025 | 1,14 | 1,21 | 1,14 | 1,14 | -1,64% | - |
| 16.01.2025 | 1,18 | 1,22 | 1,10 | 1,16 | -1,19% | - |
| 15.01.2025 | 1,14 | 1,20 | 1,11 | 1,17 | 2,00% | - |
| 14.01.2025 | 1,21 | 1,29 | 1,09 | 1,15 | -6,00% | - |
| 13.01.2025 | 1,26 | 1,30 | 1,21 | 1,23 | 4,08% | - |
| 10.01.2025 | 1,31 | 1,38 | 1,15 | 1,18 | -10,22% | - |
| 09.01.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 3,31% | - |
| 08.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,09% | - |
| 07.01.2025 | 1,19 | 1,29 | 1,15 | 1,28 | -0,16% | - |
| 06.01.2025 | 1,38 | 1,40 | 1,24 | 1,29 | 0,59% | - |
| 03.01.2025 | 1,68 | 1,73 | 1,20 | 1,28 | 5,67% | - |
| 02.01.2025 | 1,08 | 1,25 | 1,08 | 1,21 | 19,17% | - |
| 30.12.2024 | 0,98 | 1,02 | 0,98 | 1,01 | -1,55% | - |
| 27.12.2024 | 1,00 | 1,08 | 0,98 | 1,03 | 7,66% | - |
| 23.12.2024 | 0,96 | 1,01 | 0,96 | 0,96 | 0,49% | - |
| 20.12.2024 | 0,87 | 0,97 | 0,86 | 0,95 | 8,73% | - |
| 19.12.2024 | 0,89 | 0,93 | 0,86 | 0,88 | -8,32% | - |
| 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% | - |