1,138$
-0,21%
Echtzeit-Aktienkurs Nine Energy Service Inc.
Bid:
Ask:
Aktienkurse zur Nine Energy Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 1,13 | 1,16 | 1,10 | 1,14 | 0,88% | 356.859,00 |
| 31.03.2025 | 1,14 | 1,15 | 1,10 | 1,13 | -1,74% | 238.415,00 |
| 28.03.2025 | 1,20 | 1,25 | 1,11 | 1,15 | -7,26% | 921.933,00 |
| 27.03.2025 | 1,27 | 1,27 | 1,20 | 1,24 | -2,36% | 224.469,00 |
| 26.03.2025 | 1,26 | 1,30 | 1,26 | 1,27 | 0,00% | 328.903,00 |
| 25.03.2025 | 1,30 | 1,31 | 1,27 | 1,27 | -1,55% | 316.141,00 |
| 24.03.2025 | 1,26 | 1,32 | 1,21 | 1,29 | 7,50% | 384.420,00 |
| 21.03.2025 | 1,21 | 1,24 | 1,18 | 1,20 | -2,44% | 400.455,00 |
| 20.03.2025 | 1,27 | 1,29 | 1,22 | 1,23 | -2,38% | 339.207,00 |
| 19.03.2025 | 1,20 | 1,29 | 1,20 | 1,26 | 5,88% | 390.051,00 |
| 18.03.2025 | 1,33 | 1,33 | 1,19 | 1,19 | -7,75% | 653.527,00 |
| 17.03.2025 | 1,24 | 1,34 | 1,21 | 1,29 | 4,88% | 1.007.422,00 |
| 14.03.2025 | 1,15 | 1,23 | 1,15 | 1,23 | 8,85% | 270.767,00 |
| 13.03.2025 | 1,17 | 1,25 | 1,10 | 1,13 | -4,24% | 268.900,00 |
| 12.03.2025 | 1,18 | 1,22 | 1,15 | 1,18 | -0,84% | 265.626,00 |
| 11.03.2025 | 1,19 | 1,24 | 1,15 | 1,19 | 0,00% | 461.542,00 |
| 10.03.2025 | 1,28 | 1,31 | 1,17 | 1,19 | -8,46% | 875.100,00 |
| 07.03.2025 | 1,12 | 1,35 | 1,10 | 1,30 | 19,27% | 1.934.484,00 |
| 06.03.2025 | 1,02 | 1,18 | 1,02 | 1,09 | 6,86% | 1.141.808,00 |
| 05.03.2025 | 1,02 | 1,04 | 0,98 | 1,02 | -2,86% | 1.067.673,00 |
| 04.03.2025 | 1,01 | 1,08 | 0,95 | 1,05 | 5,99% | 597.249,00 |
| 03.03.2025 | 1,09 | 1,09 | 0,98 | 0,99 | -9,11% | 1.225.042,00 |
| 28.02.2025 | 1,11 | 1,14 | 1,06 | 1,09 | -3,54% | 564.623,00 |
| 27.02.2025 | 1,15 | 1,19 | 1,13 | 1,13 | 0,00% | 423.132,00 |
| 26.02.2025 | 1,18 | 1,19 | 1,09 | 1,13 | -2,59% | 821.472,00 |
| 25.02.2025 | 1,22 | 1,23 | 1,12 | 1,16 | -5,69% | 1.170.087,00 |
| 24.02.2025 | 1,24 | 1,27 | 1,17 | 1,23 | 2,50% | 522.006,00 |
| 21.02.2025 | 1,24 | 1,29 | 1,20 | 1,20 | -4,76% | 583.913,00 |
| 20.02.2025 | 1,18 | 1,27 | 1,16 | 1,26 | 6,78% | 561.729,00 |
| 19.02.2025 | 1,20 | 1,23 | 1,17 | 1,18 | -1,67% | 406.789,00 |
| 18.02.2025 | 1,18 | 1,23 | 1,16 | 1,20 | 1,12% | 646.234,00 |
| 17.02.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,57% | - |
| 14.02.2025 | 1,23 | 1,24 | 1,16 | 1,18 | -3,28% | 494.917,00 |
| 13.02.2025 | 1,21 | 1,23 | 1,15 | 1,22 | -1,61% | 759.832,00 |
| 12.02.2025 | 1,25 | 1,27 | 1,21 | 1,24 | -0,80% | 632.679,00 |
| 11.02.2025 | 1,18 | 1,30 | 1,17 | 1,25 | 5,04% | 1.230.593,00 |
| 10.02.2025 | 1,11 | 1,22 | 1,10 | 1,19 | 9,17% | 882.860,00 |
| 07.02.2025 | 1,10 | 1,14 | 1,08 | 1,09 | -1,80% | 582.952,00 |
| 06.02.2025 | 1,20 | 1,20 | 1,06 | 1,11 | -3,48% | 1.269.684,00 |
| 05.02.2025 | 1,22 | 1,22 | 1,14 | 1,15 | -4,17% | 1.114.511,00 |
| 04.02.2025 | 1,15 | 1,23 | 1,12 | 1,20 | 5,26% | 1.321.652,00 |
| 03.02.2025 | 1,20 | 1,22 | 1,07 | 1,14 | -1,72% | 2.106.149,00 |
| 31.01.2025 | 1,21 | 1,22 | 1,14 | 1,16 | -4,92% | 1.071.809,00 |
| 30.01.2025 | 1,36 | 1,43 | 1,20 | 1,22 | -10,29% | 2.206.441,00 |
| 29.01.2025 | 1,43 | 1,43 | 1,29 | 1,36 | -6,85% | 2.139.001,00 |
| 28.01.2025 | 1,41 | 1,51 | 1,32 | 1,46 | 5,04% | 938.202,00 |
| 27.01.2025 | 1,46 | 1,49 | 1,33 | 1,39 | -6,08% | 1.309.830,00 |
| 24.01.2025 | 1,57 | 1,59 | 1,44 | 1,48 | -6,92% | 2.055.420,00 |
| 23.01.2025 | 1,48 | 1,71 | 1,39 | 1,59 | 7,43% | 3.536.490,00 |
| 22.01.2025 | 1,62 | 1,78 | 1,43 | 1,48 | -1,33% | 8.912.837,00 |
| 21.01.2025 | 1,25 | 1,76 | 1,21 | 1,50 | 27,12% | 20.524.847,00 |
| 17.01.2025 | 1,23 | 1,23 | 1,16 | 1,18 | 0,85% | 1.675.673,00 |
| 16.01.2025 | 1,21 | 1,22 | 1,13 | 1,17 | -4,10% | 789.961,00 |
| 15.01.2025 | 1,20 | 1,26 | 1,14 | 1,22 | 4,27% | 972.925,00 |
| 14.01.2025 | 1,33 | 1,35 | 1,11 | 1,17 | -5,65% | 1.176.355,00 |
| 13.01.2025 | 1,27 | 1,30 | 1,22 | 1,24 | -2,36% | 736.259,00 |
| 10.01.2025 | 1,34 | 1,43 | 1,17 | 1,27 | -5,22% | 2.211.228,00 |
| 08.01.2025 | 1,29 | 1,45 | 1,25 | 1,34 | 1,52% | 2.730.300,00 |
| 07.01.2025 | 1,25 | 1,36 | 1,22 | 1,32 | 5,60% | 1.118.409,00 |
| 06.01.2025 | 1,41 | 1,42 | 1,22 | 1,25 | -12,59% | 2.092.620,00 |
| 03.01.2025 | 1,40 | 1,59 | 1,23 | 1,43 | 16,26% | 7.689.767,00 |
| 02.01.2025 | 1,16 | 1,29 | 1,16 | 1,23 | 9,82% | 2.683.842,00 |
| 31.12.2024 | 0,98 | 1,12 | 0,96 | 1,12 | 13,13% | 805.675,00 |
| 30.12.2024 | 1,04 | 1,04 | 0,94 | 0,99 | -2,94% | 1.325.144,00 |
| 27.12.2024 | 1,06 | 1,13 | 1,01 | 1,02 | -1,92% | 1.079.203,00 |
| 26.12.2024 | 1,02 | 1,05 | 0,97 | 1,04 | 7,11% | 584.519,00 |
| 24.12.2024 | 1,00 | 1,01 | 0,90 | 0,97 | -2,90% | 336.083,00 |
| 23.12.2024 | 1,00 | 1,06 | 0,98 | 1,00 | 0,00% | 516.725,00 |
| 20.12.2024 | 0,88 | 1,02 | 0,88 | 1,00 | 11,09% | 1.127.349,00 |
| 19.12.2024 | 0,94 | 0,94 | 0,89 | 0,90 | -2,05% | 745.908,00 |
| 18.12.2024 | 1,03 | 1,03 | 0,90 | 0,92 | -7,17% | 856.799,00 |
| 17.12.2024 | 0,99 | 1,04 | 0,98 | 0,99 | 0,38% | 947.081,00 |
| 16.12.2024 | 1,14 | 1,15 | 0,96 | 0,99 | -11,94% | 3.166.767,00 |
| 13.12.2024 | 1,15 | 1,19 | 1,04 | 1,12 | -1,75% | 882.827,00 |
| 12.12.2024 | 1,21 | 1,22 | 1,12 | 1,14 | -7,32% | 1.173.636,00 |
| 11.12.2024 | 1,25 | 1,27 | 1,19 | 1,23 | -0,81% | 967.908,00 |
| 10.12.2024 | 1,35 | 1,35 | 1,22 | 1,24 | -7,46% | 751.788,00 |
| 09.12.2024 | 1,34 | 1,40 | 1,32 | 1,34 | 3,08% | 467.966,00 |
| 06.12.2024 | 1,46 | 1,47 | 1,29 | 1,30 | -10,34% | 907.946,00 |
| 05.12.2024 | 1,55 | 1,59 | 1,41 | 1,45 | -5,84% | 978.136,00 |
| 04.12.2024 | 1,71 | 1,72 | 1,51 | 1,54 | -8,88% | 700.715,00 |
| 03.12.2024 | 1,71 | 1,76 | 1,66 | 1,69 | 0,60% | 604.456,00 |
| 02.12.2024 | 1,84 | 1,85 | 1,67 | 1,68 | -4,00% | 1.337.275,00 |
| 29.11.2024 | 1,60 | 1,87 | 1,60 | 1,75 | 10,06% | 968.566,00 |
| 27.11.2024 | 1,44 | 1,61 | 1,33 | 1,59 | 12,77% | 1.133.163,00 |
| 26.11.2024 | 1,55 | 1,55 | 1,39 | 1,41 | -6,00% | 1.023.867,00 |
| 25.11.2024 | 1,65 | 1,78 | 1,47 | 1,50 | 3,45% | 2.473.881,00 |
| 22.11.2024 | 1,24 | 1,54 | 1,24 | 1,45 | 15,08% | 2.090.714,00 |
| 21.11.2024 | 1,21 | 1,28 | 1,17 | 1,26 | 6,78% | 1.587.404,00 |
| 20.11.2024 | 1,22 | 1,27 | 1,15 | 1,18 | 0,00% | 1.216.670,00 |
| 19.11.2024 | 1,14 | 1,24 | 1,12 | 1,18 | 2,61% | 1.490.405,00 |
| 18.11.2024 | 1,17 | 1,23 | 1,10 | 1,15 | 0,00% | 895.677,00 |
| 15.11.2024 | 1,24 | 1,26 | 1,14 | 1,15 | -7,26% | 672.090,00 |
| 14.11.2024 | 1,27 | 1,29 | 1,21 | 1,24 | 0,00% | 971.647,00 |
| 13.11.2024 | 1,19 | 1,28 | 1,15 | 1,24 | 5,08% | 1.127.303,00 |
| 12.11.2024 | 1,35 | 1,46 | 1,17 | 1,18 | -14,49% | 1.652.980,00 |
| 11.11.2024 | 1,45 | 1,45 | 1,32 | 1,38 | -4,17% | 1.188.591,00 |
| 08.11.2024 | 1,39 | 1,50 | 1,35 | 1,44 | 10,77% | 1.405.053,00 |
| 07.11.2024 | 1,34 | 1,59 | 1,03 | 1,30 | 3,17% | 4.654.556,00 |
| 06.11.2024 | 1,02 | 1,31 | 1,01 | 1,26 | 28,57% | 3.523.668,00 |