1,182$
0,99%
Echtzeit-Aktienkurs Nine Energy Service Inc.
Bid:
Ask:
Aktienkurse zur Nine Energy Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 0,94 | 1,01 | 0,94 | 0,98 | -3,92% | 410.988,00 |
| 04.11.2024 | 1,04 | 1,06 | 0,98 | 1,02 | 0,00% | 511.001,00 |
| 01.11.2024 | 1,01 | 1,08 | 1,00 | 1,02 | 6,24% | 692.117,00 |
| 31.10.2024 | 1,01 | 1,01 | 0,88 | 0,96 | -3,57% | 935.619,00 |
| 30.10.2024 | 0,87 | 1,07 | 0,85 | 1,00 | 21,46% | 1.651.032,00 |
| 29.10.2024 | 0,85 | 0,87 | 0,82 | 0,82 | -4,11% | 291.567,00 |
| 28.10.2024 | 0,89 | 0,90 | 0,75 | 0,85 | -8,28% | 1.191.963,00 |
| 25.10.2024 | 1,01 | 1,01 | 0,91 | 0,93 | -8,63% | 1.197.578,00 |
| 24.10.2024 | 1,02 | 1,07 | 1,00 | 1,02 | -0,97% | 460.935,00 |
| 23.10.2024 | 1,02 | 1,06 | 1,02 | 1,03 | -0,96% | 136.631,00 |
| 22.10.2024 | 1,05 | 1,06 | 1,03 | 1,04 | 0,00% | 303.212,00 |
| 21.10.2024 | 1,05 | 1,06 | 1,02 | 1,04 | 0,00% | 208.465,00 |
| 18.10.2024 | 1,06 | 1,09 | 1,03 | 1,04 | -2,80% | 373.112,00 |
| 17.10.2024 | 1,09 | 1,11 | 1,05 | 1,07 | -1,83% | 415.239,00 |
| 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 |