1,058$
-2,95%
Echtzeit-Aktienkurs Nine Energy Service
Bid:
Ask:
Aktienkurse zur Nine Energy Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,09 | 1,11 | 1,05 | 1,07 | -1,83% | 412.001,00 |
| 16.10.2024 | 1,09 | 1,12 | 1,08 | 1,09 | 1,87% | 207.276,00 |
| 15.10.2024 | 1,10 | 1,13 | 1,06 | 1,07 | -8,55% | 651.743,00 |
| 14.10.2024 | 1,18 | 1,19 | 1,15 | 1,17 | 1,74% | 211.931,00 |
| 11.10.2024 | 1,20 | 1,25 | 1,15 | 1,15 | -4,96% | 455.777,00 |
| 10.10.2024 | 1,20 | 1,23 | 1,16 | 1,21 | 2,54% | 332.847,00 |
| 09.10.2024 | 1,18 | 1,22 | 1,13 | 1,18 | -3,28% | 444.068,00 |
| 08.10.2024 | 1,22 | 1,24 | 1,17 | 1,22 | -1,61% | 556.263,00 |
| 07.10.2024 | 1,23 | 1,34 | 1,20 | 1,24 | 1,64% | 1.090.279,00 |
| 04.10.2024 | 1,29 | 1,33 | 1,21 | 1,22 | -6,15% | 731.947,00 |
| 03.10.2024 | 1,17 | 1,30 | 1,16 | 1,30 | 10,17% | 1.450.134,00 |
| 02.10.2024 | 1,36 | 1,36 | 1,10 | 1,18 | -8,53% | 1.230.524,00 |
| 01.10.2024 | 1,15 | 1,41 | 1,15 | 1,29 | 14,16% | 2.721.528,00 |
| 30.09.2024 | 1,15 | 1,20 | 1,12 | 1,13 | -1,74% | 250.746,00 |
| 27.09.2024 | 1,19 | 1,20 | 1,13 | 1,15 | 2,68% | 271.036,00 |
| 26.09.2024 | 1,12 | 1,14 | 1,11 | 1,12 | -0,88% | 258.991,00 |
| 25.09.2024 | 1,19 | 1,20 | 1,12 | 1,13 | -5,04% | 317.849,00 |
| 24.09.2024 | 1,22 | 1,22 | 1,19 | 1,19 | 0,00% | 122.082,00 |
| 23.09.2024 | 1,21 | 1,23 | 1,18 | 1,19 | -1,65% | 186.494,00 |
| 20.09.2024 | 1,24 | 1,24 | 1,21 | 1,21 | -3,20% | 164.066,00 |
| 19.09.2024 | 1,29 | 1,29 | 1,23 | 1,25 | 1,63% | 222.798,00 |
| 18.09.2024 | 1,18 | 1,29 | 1,17 | 1,23 | 5,13% | 642.376,00 |
| 17.09.2024 | 1,12 | 1,20 | 1,12 | 1,17 | 5,41% | 394.432,00 |
| 16.09.2024 | 1,08 | 1,12 | 1,08 | 1,11 | 0,91% | 91.854,00 |
| 13.09.2024 | 1,09 | 1,11 | 1,08 | 1,10 | 1,85% | 171.495,00 |
| 12.09.2024 | 1,08 | 1,13 | 1,05 | 1,08 | -0,92% | 417.836,00 |
| 11.09.2024 | 1,08 | 1,10 | 1,05 | 1,09 | 2,83% | 446.839,00 |
| 10.09.2024 | 1,10 | 1,10 | 1,04 | 1,06 | -3,64% | 398.903,00 |
| 09.09.2024 | 1,13 | 1,13 | 1,08 | 1,10 | -1,79% | 233.182,00 |
| 06.09.2024 | 1,14 | 1,21 | 1,11 | 1,12 | -4,27% | 261.763,00 |
| 05.09.2024 | 1,18 | 1,19 | 1,13 | 1,17 | 2,63% | 312.632,00 |
| 04.09.2024 | 1,16 | 1,17 | 1,13 | 1,14 | 0,00% | 271.043,00 |
| 03.09.2024 | 1,20 | 1,23 | 1,12 | 1,14 | -5,79% | 357.932,00 |
| 30.08.2024 | 1,25 | 1,25 | 1,18 | 1,21 | -2,42% | 328.477,00 |
| 29.08.2024 | 1,21 | 1,26 | 1,21 | 1,24 | 1,64% | 172.539,00 |
| 28.08.2024 | 1,24 | 1,26 | 1,21 | 1,22 | -2,40% | 247.163,00 |
| 27.08.2024 | 1,25 | 1,29 | 1,22 | 1,25 | 0,81% | 519.541,00 |
| 26.08.2024 | 1,29 | 1,38 | 1,24 | 1,24 | -1,59% | 733.114,00 |
| 23.08.2024 | 1,22 | 1,31 | 1,22 | 1,26 | 6,78% | 1.022.173,00 |
| 22.08.2024 | 1,25 | 1,26 | 1,18 | 1,18 | -4,84% | 472.726,00 |
| 21.08.2024 | 1,23 | 1,28 | 1,21 | 1,24 | 1,64% | 357.921,00 |
| 20.08.2024 | 1,27 | 1,28 | 1,15 | 1,22 | -4,69% | 532.076,00 |
| 19.08.2024 | 1,22 | 1,32 | 1,22 | 1,28 | 4,07% | 344.930,00 |
| 16.08.2024 | 1,30 | 1,34 | 1,22 | 1,23 | -5,38% | 534.724,00 |
| 15.08.2024 | 1,34 | 1,40 | 1,30 | 1,30 | -1,52% | 443.933,00 |
| 14.08.2024 | 1,37 | 1,37 | 1,31 | 1,32 | -1,49% | 190.213,00 |
| 13.08.2024 | 1,33 | 1,37 | 1,26 | 1,34 | 0,75% | 402.705,00 |
| 12.08.2024 | 1,40 | 1,44 | 1,32 | 1,33 | -5,00% | 802.925,00 |
| 09.08.2024 | 1,40 | 1,44 | 1,35 | 1,40 | -0,71% | 243.357,00 |
| 08.08.2024 | 1,54 | 1,57 | 1,40 | 1,41 | -5,37% | 837.140,00 |
| 07.08.2024 | 1,62 | 1,64 | 1,45 | 1,49 | -7,45% | 447.728,00 |
| 06.08.2024 | 1,61 | 1,74 | 1,43 | 1,61 | 0,63% | 1.294.727,00 |
| 05.08.2024 | 1,58 | 1,65 | 1,50 | 1,60 | -5,33% | 692.220,00 |
| 02.08.2024 | 1,76 | 1,77 | 1,64 | 1,69 | -6,11% | 327.324,00 |
| 01.08.2024 | 1,90 | 1,93 | 1,73 | 1,80 | -4,76% | 643.246,00 |
| 31.07.2024 | 1,87 | 1,96 | 1,85 | 1,89 | 2,72% | 358.526,00 |
| 30.07.2024 | 1,86 | 1,90 | 1,84 | 1,84 | 0,00% | 269.347,00 |
| 29.07.2024 | 1,89 | 1,95 | 1,80 | 1,84 | -4,17% | 331.473,00 |
| 26.07.2024 | 1,91 | 1,97 | 1,86 | 1,92 | -2,54% | 330.216,00 |
| 25.07.2024 | 1,84 | 2,02 | 1,83 | 1,97 | 7,65% | 605.940,00 |
| 24.07.2024 | 1,88 | 1,98 | 1,81 | 1,83 | -2,14% | 555.868,00 |
| 23.07.2024 | 1,70 | 1,93 | 1,66 | 1,87 | 8,72% | 911.750,00 |
| 22.07.2024 | 1,70 | 1,78 | 1,64 | 1,72 | 2,38% | 436.191,00 |
| 19.07.2024 | 1,79 | 1,80 | 1,64 | 1,68 | -4,55% | 301.725,00 |
| 18.07.2024 | 1,78 | 1,88 | 1,75 | 1,76 | -1,12% | 349.864,00 |
| 17.07.2024 | 1,76 | 1,88 | 1,73 | 1,78 | 0,00% | 429.076,00 |
| 16.07.2024 | 1,78 | 1,81 | 1,74 | 1,78 | -0,56% | 317.745,00 |
| 15.07.2024 | 1,74 | 1,81 | 1,70 | 1,79 | 9,15% | 820.044,00 |
| 12.07.2024 | 1,67 | 1,68 | 1,63 | 1,64 | -1,20% | 227.008,00 |
| 11.07.2024 | 1,57 | 1,67 | 1,57 | 1,66 | 7,10% | 339.294,00 |
| 10.07.2024 | 1,54 | 1,59 | 1,50 | 1,55 | 0,65% | 269.180,00 |
| 09.07.2024 | 1,62 | 1,69 | 1,50 | 1,54 | -7,78% | 595.122,00 |
| 08.07.2024 | 1,66 | 1,71 | 1,65 | 1,67 | 0,00% | 164.237,00 |
| 05.07.2024 | 1,69 | 1,71 | 1,66 | 1,67 | -1,76% | 176.053,00 |
| 03.07.2024 | 1,71 | 1,75 | 1,65 | 1,70 | 0,00% | 363.791,00 |
| 02.07.2024 | 1,65 | 1,78 | 1,65 | 1,70 | 3,03% | 489.162,00 |
| 01.07.2024 | 1,66 | 1,73 | 1,61 | 1,65 | -1,79% | 269.948,00 |
| 28.06.2024 | 1,80 | 1,82 | 1,61 | 1,68 | -6,15% | 669.133,00 |
| 27.06.2024 | 1,71 | 1,87 | 1,70 | 1,79 | 4,07% | 805.521,00 |
| 26.06.2024 | 1,78 | 1,81 | 1,67 | 1,72 | -2,27% | 765.646,00 |
| 25.06.2024 | 1,60 | 1,79 | 1,58 | 1,76 | 10,00% | 1.225.551,00 |
| 24.06.2024 | 1,43 | 1,61 | 1,41 | 1,60 | 11,89% | 733.408,00 |
| 21.06.2024 | 1,44 | 1,48 | 1,40 | 1,43 | -1,38% | 253.118,00 |
| 20.06.2024 | 1,46 | 1,50 | 1,42 | 1,45 | -2,03% | 244.198,00 |
| 18.06.2024 | 1,49 | 1,62 | 1,46 | 1,48 | 0,00% | 614.685,00 |
| 17.06.2024 | 1,43 | 1,51 | 1,42 | 1,48 | 0,00% | 348.416,00 |
| 14.06.2024 | 1,47 | 1,52 | 1,37 | 1,48 | -0,67% | 811.396,00 |
| 13.06.2024 | 1,42 | 1,50 | 1,40 | 1,49 | 2,76% | 482.280,00 |
| 12.06.2024 | 1,59 | 1,59 | 1,42 | 1,45 | -7,05% | 1.846.276,00 |
| 11.06.2024 | 1,57 | 1,57 | 1,53 | 1,56 | -0,64% | 229.976,00 |
| 10.06.2024 | 1,54 | 1,59 | 1,50 | 1,57 | 1,29% | 627.452,00 |
| 07.06.2024 | 1,57 | 1,60 | 1,51 | 1,55 | -1,90% | 338.120,00 |
| 06.06.2024 | 1,59 | 1,68 | 1,56 | 1,58 | 0,00% | 1.930.255,00 |
| 05.06.2024 | 1,60 | 1,65 | 1,55 | 1,58 | -1,25% | 580.546,00 |
| 04.06.2024 | 1,75 | 1,79 | 1,58 | 1,60 | -7,51% | 869.286,00 |
| 03.06.2024 | 1,71 | 1,81 | 1,57 | 1,73 | 2,37% | 1.754.705,00 |
| 31.05.2024 | 1,70 | 1,75 | 1,60 | 1,69 | 0,60% | 1.059.106,00 |
| 30.05.2024 | 1,60 | 1,72 | 1,59 | 1,68 | 3,07% | 540.887,00 |
| 29.05.2024 | 1,69 | 1,69 | 1,61 | 1,63 | -2,40% | 509.208,00 |
| 28.05.2024 | 1,61 | 1,75 | 1,61 | 1,67 | 0,60% | 814.417,00 |