18,960€
1,66%
Echtzeit-Aktienkurs TOTAL ENERGY SERVS INC.
Bid:
Ask:
Aktienkurse zur TOTAL ENERGY SERVS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 18,93 | 18,96 | 18,66 | 18,94 | 1,55% | - |
| 19.08.2026 | 19,03 | 19,13 | 18,41 | 18,65 | 20,95% | 1.856,00 |
| 05.05.2026 | 15,27 | 15,48 | 15,16 | 15,42 | 1,25% | 548,00 |
| 04.05.2026 | 15,25 | 15,57 | 15,08 | 15,23 | 3,18% | 685,00 |
| 30.04.2026 | 14,86 | 15,23 | 14,57 | 14,76 | -0,54% | 11.559,00 |
| 29.04.2026 | 14,68 | 14,97 | 14,63 | 14,84 | 1,30% | 372,00 |
| 28.04.2026 | 14,65 | 14,88 | 14,52 | 14,65 | -0,14% | 9.587,00 |
| 27.04.2026 | 14,52 | 14,99 | 14,52 | 14,67 | 0,89% | 588,00 |
| 24.04.2026 | 14,46 | 14,57 | 14,15 | 14,54 | 0,83% | 3.959,00 |
| 23.04.2026 | 14,17 | 14,63 | 14,13 | 14,42 | 1,26% | 7.859,00 |
| 22.04.2026 | 14,03 | 14,31 | 13,95 | 14,24 | 1,93% | 4.370,00 |
| 21.04.2026 | 13,57 | 14,08 | 13,45 | 13,97 | 3,33% | 931,00 |
| 20.04.2026 | 13,39 | 13,83 | 13,34 | 13,52 | 0,15% | 2.828,00 |
| 17.04.2026 | 14,18 | 14,26 | 13,07 | 13,50 | -4,80% | 4.289,00 |
| 16.04.2026 | 13,77 | 14,49 | 13,75 | 14,18 | 3,20% | 21.775,00 |
| 15.04.2026 | 13,88 | 13,93 | 13,52 | 13,74 | -1,01% | 987,00 |
| 14.04.2026 | 13,85 | 14,14 | 13,48 | 13,88 | -0,07% | 1.143,00 |
| 13.04.2026 | 13,82 | 14,15 | 13,70 | 13,89 | 1,02% | 6.802,00 |
| 10.04.2026 | 13,42 | 13,77 | 13,32 | 13,75 | 1,25% | 242,00 |
| 09.04.2026 | 13,60 | 14,00 | 13,25 | 13,58 | 0,15% | 4.823,00 |
| 08.04.2026 | 13,26 | 13,61 | 12,30 | 13,56 | -2,09% | 20.571,00 |
| 07.04.2026 | 13,68 | 14,14 | 13,35 | 13,85 | 1,32% | 2.069,00 |
| 02.04.2026 | 13,32 | 13,97 | 13,18 | 13,67 | 2,32% | 6.320,00 |
| 01.04.2026 | 14,16 | 14,18 | 13,10 | 13,36 | -5,18% | 6.287,00 |
| 31.03.2026 | 14,30 | 14,71 | 14,06 | 14,09 | -2,36% | 10.311,00 |
| 30.03.2026 | 14,36 | 14,82 | 14,36 | 14,43 | -1,23% | 12.205,00 |
| 27.03.2026 | 14,48 | 14,62 | 14,25 | 14,61 | 0,90% | 16.334,00 |
| 26.03.2026 | 14,63 | 14,90 | 14,42 | 14,48 | -1,70% | 1.740,00 |
| 25.03.2026 | 14,50 | 14,82 | 14,48 | 14,73 | 1,66% | 6.899,00 |
| 24.03.2026 | 13,92 | 14,66 | 13,87 | 14,49 | 4,24% | 1.960,00 |
| 23.03.2026 | 13,57 | 14,38 | 13,37 | 13,90 | 0,94% | 6.896,00 |
| 20.03.2026 | 13,54 | 14,10 | 13,48 | 13,77 | 0,66% | 8.073,00 |
| 19.03.2026 | 13,90 | 14,50 | 13,48 | 13,68 | 0,00% | 20.789,00 |
| 18.03.2026 | 13,70 | 13,95 | 13,25 | 13,68 | -0,15% | 5.848,00 |
| 17.03.2026 | 13,34 | 14,31 | 13,31 | 13,70 | 2,78% | 6.049,00 |
| 16.03.2026 | 13,10 | 13,56 | 12,99 | 13,33 | 3,25% | 11.604,00 |
| 13.03.2026 | 12,60 | 13,10 | 12,60 | 12,91 | 2,70% | 3.970,00 |
| 12.03.2026 | 12,53 | 12,78 | 11,97 | 12,57 | 4,23% | 4.994,00 |
| 11.03.2026 | 11,52 | 12,24 | 11,50 | 12,06 | 3,43% | 3.554,00 |
| 10.03.2026 | 11,89 | 11,94 | 11,54 | 11,66 | -1,93% | 3.176,00 |
| 09.03.2026 | 11,91 | 13,00 | 11,76 | 11,89 | 0,42% | 11.778,00 |
| 06.03.2026 | 11,95 | 12,27 | 11,80 | 11,84 | -0,92% | 22.615,00 |
| 05.03.2026 | 11,78 | 11,99 | 11,26 | 11,95 | 2,05% | 5.572,00 |
| 04.03.2026 | 11,69 | 12,01 | 11,65 | 11,71 | 0,26% | 5.828,00 |
| 03.03.2026 | 11,78 | 12,36 | 11,25 | 11,68 | 1,21% | 3.812,00 |
| 02.03.2026 | 11,81 | 12,41 | 11,41 | 11,54 | 2,85% | 7.577,00 |
| 27.02.2026 | 11,56 | 11,58 | 11,16 | 11,22 | -1,06% | 84,00 |
| 26.02.2026 | 11,39 | 11,40 | 11,08 | 11,34 | -0,09% | - |
| 25.02.2026 | 11,40 | 11,64 | 11,20 | 11,35 | -1,05% | 45.105,00 |
| 24.02.2026 | 11,61 | 11,79 | 11,15 | 11,47 | 1,59% | 101,00 |
| 23.02.2026 | 10,68 | 11,35 | 10,52 | 11,29 | 5,51% | 2.052,00 |
| 20.02.2026 | 11,04 | 11,05 | 10,58 | 10,70 | -1,47% | 3.528,00 |
| 19.02.2026 | 10,82 | 10,99 | 10,68 | 10,86 | 0,09% | 16.230,00 |
| 18.02.2026 | 10,70 | 11,05 | 10,68 | 10,85 | -0,09% | 1.650,00 |
| 17.02.2026 | 10,66 | 10,88 | 10,30 | 10,86 | 2,55% | 18,00 |
| 16.02.2026 | 10,66 | 10,66 | 10,58 | 10,59 | 0,19% | 5.021,00 |
| 13.02.2026 | 10,18 | 10,64 | 10,18 | 10,57 | 2,92% | 592,00 |
| 12.02.2026 | 10,79 | 10,81 | 10,10 | 10,27 | -5,08% | 741,00 |
| 11.02.2026 | 10,36 | 10,84 | 10,36 | 10,82 | 3,05% | - |
| 10.02.2026 | 10,70 | 10,90 | 10,48 | 10,50 | -1,87% | 236,00 |
| 09.02.2026 | 10,34 | 10,90 | 10,34 | 10,70 | 2,10% | 26,00 |
| 06.02.2026 | 9,93 | 10,50 | 9,93 | 10,48 | 4,80% | 1.948,00 |
| 05.02.2026 | 10,26 | 10,32 | 9,97 | 10,00 | -2,82% | 3.228,00 |
| 04.02.2026 | 10,18 | 10,33 | 9,92 | 10,29 | -0,19% | 140,00 |
| 03.02.2026 | 10,08 | 10,36 | 10,07 | 10,31 | 0,88% | 1.150,00 |
| 02.02.2026 | 10,18 | 10,34 | 9,94 | 10,22 | 0,10% | 3.069,00 |
| 30.01.2026 | 10,19 | 10,32 | 9,96 | 10,21 | 0,39% | - |
| 29.01.2026 | 10,08 | 10,34 | 10,07 | 10,17 | 1,09% | 14,00 |
| 28.01.2026 | 10,24 | 10,35 | 9,98 | 10,06 | -0,89% | - |
| 27.01.2026 | 9,98 | 10,30 | 9,94 | 10,15 | 1,75% | - |
| 26.01.2026 | 9,83 | 10,00 | 9,74 | 9,98 | 1,58% | 18.250,00 |
| 23.01.2026 | 9,90 | 10,07 | 9,71 | 9,82 | -0,36% | 5.723,00 |
| 22.01.2026 | 10,32 | 10,32 | 9,85 | 9,86 | -2,91% | 1.422,00 |
| 21.01.2026 | 9,80 | 10,17 | 9,80 | 10,15 | 3,73% | 2.047,00 |
| 20.01.2026 | 9,76 | 9,85 | 9,68 | 9,79 | -0,25% | 51,00 |
| 19.01.2026 | 9,81 | 9,83 | 9,63 | 9,81 | 0,20% | 807,00 |
| 16.01.2026 | 9,81 | 9,89 | 9,64 | 9,79 | 0,00% | 11.277,00 |
| 15.01.2026 | 9,77 | 9,88 | 9,64 | 9,79 | 0,41% | 3.929,00 |
| 14.01.2026 | 9,78 | 9,87 | 9,69 | 9,75 | -0,15% | 30,00 |
| 13.01.2026 | 9,50 | 9,94 | 9,45 | 9,77 | 3,39% | 12,00 |
| 12.01.2026 | 9,42 | 9,52 | 9,35 | 9,45 | 0,64% | 335,00 |
| 09.01.2026 | 9,32 | 9,62 | 9,32 | 9,39 | -0,21% | 7.676,00 |
| 08.01.2026 | 9,31 | 9,59 | 9,30 | 9,41 | 1,57% | 3.566,00 |
| 07.01.2026 | 9,24 | 9,43 | 9,20 | 9,26 | -1,38% | 68,00 |
| 06.01.2026 | 9,40 | 9,51 | 9,29 | 9,39 | 0,75% | 10.339,00 |
| 05.01.2026 | 9,49 | 9,60 | 9,24 | 9,32 | -2,56% | 2.725,00 |
| 02.01.2026 | 9,21 | 9,58 | 9,16 | 9,57 | 0,95% | 5.145,00 |
| 30.12.2025 | 9,49 | 9,49 | 9,47 | 9,48 | 0,53% | - |
| 29.12.2025 | 9,38 | 9,62 | 8,96 | 9,43 | 0,75% | 983,00 |
| 23.12.2025 | 9,32 | 9,56 | 9,24 | 9,36 | 0,32% | - |
| 22.12.2025 | 9,41 | 9,58 | 9,32 | 9,33 | -0,43% | 4.182,00 |
| 19.12.2025 | 9,19 | 9,48 | 9,17 | 9,37 | 2,46% | 1.135,00 |
| 18.12.2025 | 9,19 | 9,32 | 9,01 | 9,14 | -0,65% | - |
| 17.12.2025 | 9,22 | 9,28 | 9,14 | 9,20 | 0,27% | 2.000,00 |
| 16.12.2025 | 9,32 | 9,45 | 9,12 | 9,18 | -2,50% | 1.725,00 |
| 15.12.2025 | 9,48 | 9,61 | 9,38 | 9,41 | -2,54% | 404,00 |
| 12.12.2025 | 9,33 | 9,66 | 9,33 | 9,66 | 1,95% | 128,00 |
| 11.12.2025 | 9,49 | 9,52 | 9,30 | 9,47 | -0,21% | - |
| 10.12.2025 | 9,46 | 9,55 | 9,40 | 9,49 | 0,64% | - |
| 09.12.2025 | 9,19 | 9,48 | 9,19 | 9,43 | 1,45% | 73,00 |