57,570€
-2,47%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 63,93 | 66,17 | 63,18 | 64,87 | 1,69% | 4.408,00 |
| 04.05.2026 | 62,29 | 64,54 | 60,89 | 63,79 | 1,33% | 2.352,00 |
| 30.04.2026 | 61,34 | 65,53 | 60,19 | 62,95 | 3,86% | 2.754,00 |
| 29.04.2026 | 63,52 | 68,55 | 60,47 | 60,61 | -4,63% | 2.381,00 |
| 28.04.2026 | 69,95 | 70,74 | 60,49 | 63,55 | 4,78% | 3.507,00 |
| 27.04.2026 | 62,52 | 63,20 | 58,64 | 60,65 | -1,73% | 175,00 |
| 24.04.2026 | 59,82 | 62,86 | 58,84 | 61,72 | 3,71% | 884,00 |
| 23.04.2026 | 56,99 | 61,20 | 56,13 | 59,51 | 4,84% | - |
| 22.04.2026 | 54,64 | 58,57 | 54,20 | 56,76 | 1,36% | 400,00 |
| 21.04.2026 | 54,99 | 57,00 | 54,53 | 56,00 | 1,56% | 33,00 |
| 20.04.2026 | 54,92 | 55,96 | 53,49 | 55,14 | -1,20% | 28,00 |
| 17.04.2026 | 56,57 | 57,95 | 53,68 | 55,81 | -2,04% | 135,00 |
| 16.04.2026 | 56,29 | 57,57 | 55,58 | 56,97 | 1,55% | 520,00 |
| 15.04.2026 | 54,66 | 56,79 | 53,97 | 56,10 | 2,13% | 460,00 |
| 14.04.2026 | 53,26 | 55,67 | 52,58 | 54,93 | 4,37% | 447,00 |
| 13.04.2026 | 52,33 | 54,25 | 52,05 | 52,63 | -1,53% | 181,00 |
| 10.04.2026 | 52,45 | 54,45 | 51,20 | 53,45 | 2,39% | - |
| 09.04.2026 | 51,42 | 54,62 | 51,23 | 52,20 | -0,17% | 27,00 |
| 08.04.2026 | 49,34 | 53,77 | 49,18 | 52,29 | 8,84% | 150,00 |
| 07.04.2026 | 48,04 | 48,62 | 45,32 | 48,05 | -0,73% | 213,00 |
| 02.04.2026 | 46,50 | 50,15 | 45,10 | 48,40 | 0,83% | 280,00 |
| 01.04.2026 | 49,00 | 51,50 | 46,70 | 48,00 | -2,64% | 3.105,00 |
| 31.03.2026 | 46,20 | 49,80 | 45,00 | 49,30 | 7,88% | 394,00 |
| 30.03.2026 | 50,05 | 51,50 | 45,10 | 45,70 | -8,87% | 815,00 |
| 27.03.2026 | 53,50 | 53,75 | 49,20 | 50,15 | -4,48% | 678,00 |
| 26.03.2026 | 53,75 | 54,00 | 51,00 | 52,50 | -1,41% | - |
| 25.03.2026 | 53,75 | 54,75 | 52,25 | 53,25 | -0,93% | 297,00 |
| 24.03.2026 | 52,25 | 55,75 | 51,75 | 53,75 | 3,37% | 226,00 |
| 23.03.2026 | 54,25 | 55,50 | 52,00 | 52,00 | -3,26% | 1.532,00 |
| 20.03.2026 | 57,00 | 57,50 | 52,50 | 53,75 | -5,70% | 329,00 |
| 19.03.2026 | 59,50 | 60,75 | 56,50 | 57,00 | -5,00% | 1.339,00 |
| 18.03.2026 | 55,75 | 61,00 | 54,50 | 60,00 | 9,09% | 1.244,00 |
| 17.03.2026 | 48,70 | 57,75 | 48,40 | 55,00 | 10,89% | 1.052,00 |
| 16.03.2026 | 45,70 | 49,80 | 45,40 | 49,60 | 8,77% | 785,00 |
| 13.03.2026 | 47,30 | 48,10 | 45,10 | 45,60 | -1,72% | 6.320,00 |
| 12.03.2026 | 47,20 | 47,70 | 44,70 | 46,40 | -2,73% | 474,00 |
| 11.03.2026 | 46,10 | 49,50 | 45,80 | 47,70 | 2,36% | 1.310,00 |
| 10.03.2026 | 42,30 | 47,20 | 42,00 | 46,60 | 9,39% | 908,00 |
| 09.03.2026 | 41,70 | 42,80 | 40,30 | 42,60 | 0,95% | 345,00 |
| 06.03.2026 | 43,40 | 44,80 | 41,60 | 42,20 | -2,76% | 659,00 |
| 05.03.2026 | 43,30 | 43,90 | 40,80 | 43,40 | 0,93% | 168,00 |
| 04.03.2026 | 40,70 | 43,90 | 40,50 | 43,00 | 5,39% | 1.954,00 |
| 03.03.2026 | 42,70 | 43,50 | 39,80 | 40,80 | -3,32% | 205,00 |
| 02.03.2026 | 41,50 | 43,20 | 40,70 | 42,20 | 0,24% | 6.113,00 |
| 27.02.2026 | 42,90 | 43,60 | 41,40 | 42,10 | -2,32% | 110,00 |
| 26.02.2026 | 46,60 | 46,90 | 41,60 | 43,10 | -7,31% | - |
| 25.02.2026 | 44,60 | 48,20 | 41,50 | 46,50 | 4,26% | 2.850,00 |
| 24.02.2026 | 43,30 | 45,80 | 41,30 | 44,60 | 3,72% | 1.041,00 |
| 23.02.2026 | 41,20 | 43,40 | 39,70 | 43,00 | 3,12% | 57,00 |
| 20.02.2026 | 42,60 | 42,80 | 40,30 | 41,70 | -1,65% | - |
| 19.02.2026 | 43,00 | 43,70 | 41,50 | 42,40 | -1,40% | 770,00 |
| 18.02.2026 | 44,40 | 46,40 | 42,40 | 43,00 | -3,15% | 1.227,00 |
| 17.02.2026 | 47,60 | 47,80 | 43,40 | 44,40 | -6,92% | 710,00 |
| 16.02.2026 | 47,80 | 48,30 | 47,70 | 47,70 | -0,21% | 2.056,00 |
| 13.02.2026 | 49,20 | 51,75 | 46,20 | 47,80 | -3,92% | 2.024,00 |
| 12.02.2026 | 45,40 | 49,75 | 43,20 | 49,75 | 10,07% | 63,00 |
| 11.02.2026 | 44,50 | 46,90 | 43,80 | 45,20 | 1,12% | 6.570,00 |
| 10.02.2026 | 44,50 | 45,10 | 43,10 | 44,70 | 0,45% | - |
| 09.02.2026 | 42,90 | 45,80 | 41,00 | 44,50 | 1,83% | 2.848,00 |
| 06.02.2026 | 38,60 | 45,10 | 38,20 | 43,70 | 12,34% | 4.725,00 |
| 05.02.2026 | 41,00 | 42,00 | 37,80 | 38,90 | -5,35% | 1.200,00 |
| 04.02.2026 | 47,90 | 48,30 | 39,30 | 41,10 | -14,20% | 329,00 |
| 03.02.2026 | 47,80 | 50,75 | 45,10 | 47,90 | -0,42% | 883,00 |
| 02.02.2026 | 45,00 | 48,40 | 44,10 | 48,10 | 3,44% | 5.000,00 |
| 30.01.2026 | 46,60 | 49,30 | 45,00 | 46,50 | -1,06% | 733,00 |
| 29.01.2026 | 44,20 | 47,50 | 44,10 | 47,00 | 4,21% | 140,00 |
| 28.01.2026 | 45,30 | 45,70 | 43,00 | 45,10 | 0,89% | 3.254,00 |
| 27.01.2026 | 44,00 | 46,50 | 43,70 | 44,70 | 2,05% | 28,00 |
| 26.01.2026 | 45,20 | 46,60 | 43,60 | 43,80 | -2,88% | 791,00 |
| 23.01.2026 | 48,50 | 49,00 | 44,90 | 45,10 | -6,63% | 1.331,00 |
| 22.01.2026 | 48,90 | 51,00 | 47,10 | 48,30 | -1,83% | 920,00 |
| 21.01.2026 | 47,10 | 51,00 | 46,20 | 49,20 | 4,90% | 335,00 |
| 20.01.2026 | 46,90 | 48,30 | 44,50 | 46,90 | -2,70% | 910,00 |
| 19.01.2026 | 48,30 | 48,70 | 47,90 | 48,20 | -1,83% | 997,00 |
| 16.01.2026 | 48,00 | 50,15 | 46,50 | 49,10 | 2,72% | 215,00 |
| 15.01.2026 | 44,90 | 49,40 | 44,60 | 47,80 | 6,94% | 310,00 |
| 14.01.2026 | 45,10 | 45,60 | 43,40 | 44,70 | -1,54% | - |
| 13.01.2026 | 43,90 | 47,30 | 43,80 | 45,40 | 2,95% | 4.050,00 |
| 12.01.2026 | 45,50 | 45,80 | 43,90 | 44,10 | -3,29% | 18,00 |
| 09.01.2026 | 43,40 | 47,90 | 42,90 | 45,60 | 4,83% | 1.754,00 |
| 08.01.2026 | 43,60 | 45,20 | 42,70 | 43,50 | -0,68% | 975,00 |
| 07.01.2026 | 45,10 | 46,30 | 43,60 | 43,80 | -3,31% | 258,00 |
| 06.01.2026 | 45,30 | 45,80 | 43,20 | 45,30 | 0,22% | 847,00 |
| 05.01.2026 | 43,30 | 46,00 | 42,80 | 45,20 | 5,36% | 2.522,00 |
| 02.01.2026 | 39,40 | 43,00 | 39,30 | 42,90 | 13,19% | 17,00 |
| 30.12.2025 | 37,80 | 37,90 | 37,70 | 37,90 | 0,00% | 1.750,00 |
| 29.12.2025 | 37,80 | 38,50 | 37,50 | 37,90 | -0,52% | 972,00 |
| 23.12.2025 | 38,50 | 39,00 | 37,80 | 38,10 | -1,55% | 52,00 |
| 22.12.2025 | 38,50 | 40,00 | 38,20 | 38,70 | 0,52% | 951,00 |
| 19.12.2025 | 36,90 | 39,50 | 36,70 | 38,50 | 4,90% | 39,00 |
| 18.12.2025 | 34,90 | 38,40 | 34,70 | 36,70 | 5,46% | 1.234,00 |
| 17.12.2025 | 37,30 | 38,90 | 34,40 | 34,80 | -6,20% | 398,00 |
| 16.12.2025 | 36,80 | 37,60 | 35,00 | 37,10 | 0,27% | 810,00 |
| 15.12.2025 | 39,40 | 39,70 | 37,00 | 37,00 | -5,85% | 4.901,00 |
| 12.12.2025 | 46,20 | 46,20 | 37,60 | 39,30 | -14,57% | 188,00 |
| 11.12.2025 | 46,00 | 46,40 | 43,20 | 46,00 | -1,71% | 605,00 |
| 10.12.2025 | 45,80 | 47,00 | 43,00 | 46,80 | 1,08% | 321,00 |
| 09.12.2025 | 45,90 | 47,50 | 45,50 | 46,30 | 0,43% | 104,00 |
| 08.12.2025 | 47,50 | 48,60 | 45,60 | 46,10 | -2,95% | 662,00 |
| 05.12.2025 | 47,50 | 48,00 | 46,40 | 47,50 | 0,21% | 624,00 |