14,050€
-1,40%
Echtzeit-Aktienkurs Ranger Energy Services
Bid:
Ask:
Aktienkurse zur Ranger Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 14,30 | 14,35 | 14,30 | 14,35 | 0,70% | - |
| 19.02.2026 | 14,05 | 14,40 | 13,95 | 14,25 | 3,26% | - |
| 18.02.2026 | 13,80 | 13,85 | 13,80 | 13,80 | -2,82% | - |
| 17.02.2026 | 14,05 | 14,20 | 14,05 | 14,20 | 4,41% | - |
| 13.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
| 12.02.2026 | 14,15 | 14,15 | 14,10 | 14,10 | 3,30% | - |
| 11.02.2026 | 13,70 | 13,70 | 13,65 | 13,65 | -0,73% | - |
| 10.02.2026 | 13,80 | 14,00 | 13,70 | 13,75 | -2,48% | - |
| 09.02.2026 | 13,85 | 14,10 | 13,70 | 14,10 | 1,81% | - |
| 06.02.2026 | 13,50 | 13,90 | 13,40 | 13,85 | -0,36% | - |
| 05.02.2026 | 13,95 | 13,95 | 13,90 | 13,90 | 0,00% | - |
| 04.02.2026 | 14,20 | 14,55 | 13,90 | 13,90 | -1,77% | - |
| 03.02.2026 | 13,45 | 14,20 | 13,40 | 14,15 | 9,27% | - |
| 02.02.2026 | 13,00 | 13,00 | 12,95 | 12,95 | -0,38% | - |
| 30.01.2026 | 12,95 | 13,00 | 12,95 | 13,00 | 0,78% | - |
| 29.01.2026 | 12,60 | 13,10 | 12,50 | 12,90 | 0,00% | - |
| 28.01.2026 | 12,95 | 12,95 | 12,90 | 12,90 | -0,77% | - |
| 27.01.2026 | 12,80 | 13,00 | 12,60 | 13,00 | 0,78% | - |
| 26.01.2026 | 12,95 | 12,95 | 12,90 | 12,90 | -1,53% | - |
| 23.01.2026 | 12,70 | 13,30 | 12,50 | 13,10 | 2,34% | - |
| 22.01.2026 | 12,70 | 12,85 | 12,70 | 12,80 | 5,79% | - |
| 21.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 20.01.2026 | 12,60 | 12,60 | 12,00 | 12,10 | -4,72% | - |
| 16.01.2026 | 12,65 | 12,80 | 12,50 | 12,70 | -0,78% | - |
| 15.01.2026 | 12,70 | 13,00 | 12,50 | 12,80 | 1,59% | - |
| 14.01.2026 | 12,90 | 13,05 | 12,55 | 12,60 | 0,80% | - |
| 13.01.2026 | 12,25 | 12,60 | 12,15 | 12,50 | 1,63% | - |
| 12.01.2026 | 12,35 | 12,35 | 12,30 | 12,30 | -0,81% | - |
| 09.01.2026 | 12,15 | 12,45 | 12,00 | 12,40 | 2,90% | - |
| 08.01.2026 | 11,85 | 12,10 | 11,80 | 12,05 | -2,82% | - |
| 07.01.2026 | 12,45 | 12,45 | 12,40 | 12,40 | 0,00% | - |
| 06.01.2026 | 12,45 | 12,60 | 12,25 | 12,40 | 3,33% | - |
| 05.01.2026 | 12,05 | 12,05 | 12,00 | 12,00 | 0,84% | - |
| 02.01.2026 | 11,95 | 11,95 | 11,90 | 11,90 | 0,00% | - |
| 30.12.2025 | 11,95 | 11,95 | 11,90 | 11,90 | 0,00% | - |
| 29.12.2025 | 11,80 | 11,90 | 11,50 | 11,90 | 0,85% | - |
| 23.12.2025 | 11,70 | 12,00 | 11,60 | 11,80 | 0,00% | - |
| 22.12.2025 | 11,75 | 12,05 | 11,75 | 11,80 | 0,43% | - |
| 19.12.2025 | 11,65 | 12,00 | 11,50 | 11,75 | 0,86% | - |
| 18.12.2025 | 11,40 | 12,25 | 11,35 | 11,65 | 2,19% | - |
| 17.12.2025 | 11,50 | 11,50 | 11,40 | 11,40 | 0,00% | - |
| 16.12.2025 | 11,90 | 12,00 | 11,20 | 11,40 | -4,20% | - |
| 15.12.2025 | 12,05 | 12,05 | 11,75 | 11,90 | -1,24% | - |
| 12.12.2025 | 12,30 | 12,50 | 11,95 | 12,05 | -0,82% | - |
| 11.12.2025 | 12,20 | 12,50 | 12,15 | 12,15 | 2,53% | - |
| 10.12.2025 | 11,95 | 12,00 | 11,75 | 11,85 | 0,00% | - |
| 09.12.2025 | 12,10 | 12,10 | 11,75 | 11,85 | -0,42% | - |
| 08.12.2025 | 11,95 | 12,20 | 11,90 | 11,90 | -0,83% | - |
| 05.12.2025 | 12,05 | 12,05 | 12,00 | 12,00 | 0,42% | - |
| 04.12.2025 | 12,00 | 12,20 | 11,90 | 11,95 | 0,42% | - |
| 03.12.2025 | 11,65 | 12,10 | 11,40 | 11,90 | 0,85% | - |
| 02.12.2025 | 11,85 | 11,85 | 11,80 | 11,80 | 0,43% | - |
| 01.12.2025 | 11,55 | 11,80 | 11,50 | 11,75 | 0,86% | - |
| 28.11.2025 | 11,55 | 11,70 | 11,50 | 11,65 | 0,87% | - |
| 27.11.2025 | 11,60 | 11,60 | 11,50 | 11,55 | 0,00% | - |
| 26.11.2025 | 11,45 | 11,60 | 11,35 | 11,55 | 0,87% | - |
| 25.11.2025 | 11,40 | 11,50 | 11,15 | 11,45 | -1,29% | - |
| 19.11.2025 | 11,65 | 11,70 | 11,60 | 11,60 | 1,75% | - |
| 18.11.2025 | 11,40 | 11,40 | 11,35 | 11,40 | -3,80% | - |
| 17.11.2025 | 11,90 | 11,90 | 11,80 | 11,85 | 1,28% | - |
| 14.11.2025 | 11,70 | 11,70 | 11,60 | 11,70 | -0,43% | - |
| 13.11.2025 | 12,10 | 12,10 | 11,50 | 11,75 | -2,08% | - |
| 12.11.2025 | 12,05 | 12,05 | 12,00 | 12,00 | 1,27% | - |
| 11.11.2025 | 11,90 | 12,00 | 11,60 | 11,85 | 0,00% | - |
| 10.11.2025 | 11,95 | 12,10 | 10,30 | 11,85 | -0,42% | - |
| 07.11.2025 | 11,95 | 12,00 | 11,90 | 11,90 | 0,85% | - |
| 05.11.2025 | 12,00 | 12,00 | 11,75 | 11,80 | 0,00% | - |
| 04.11.2025 | 12,00 | 12,10 | 11,70 | 11,80 | -0,42% | - |
| 03.11.2025 | 11,95 | 12,00 | 11,85 | 11,85 | -0,84% | 50,00 |
| 31.10.2025 | 11,95 | 12,00 | 11,70 | 11,95 | -0,83% | - |
| 30.10.2025 | 12,20 | 12,20 | 11,95 | 12,05 | -1,63% | - |
| 29.10.2025 | 11,70 | 12,25 | 11,55 | 12,25 | 5,60% | - |
| 28.10.2025 | 11,75 | 11,80 | 11,35 | 11,60 | -2,93% | - |
| 27.10.2025 | 12,00 | 12,10 | 11,85 | 11,95 | -3,24% | - |
| 24.10.2025 | 12,30 | 12,35 | 12,30 | 12,35 | 3,35% | - |
| 23.10.2025 | 11,45 | 12,00 | 11,40 | 11,95 | 6,70% | - |
| 22.10.2025 | 11,30 | 11,30 | 11,20 | 11,20 | -0,44% | - |
| 21.10.2025 | 11,20 | 11,50 | 11,10 | 11,25 | 0,90% | - |
| 20.10.2025 | 10,60 | 11,20 | 10,55 | 11,15 | 8,78% | - |
| 16.07.2024 | 10,03 | 10,30 | 9,85 | 10,25 | 2,50% | - |
| 15.07.2024 | 9,70 | 10,08 | 9,70 | 10,00 | 2,83% | - |
| 12.07.2024 | 10,03 | 10,08 | 9,70 | 9,73 | -2,75% | - |
| 11.07.2024 | 9,25 | 10,08 | 9,20 | 10,00 | 8,11% | - |
| 10.07.2024 | 9,23 | 9,35 | 9,15 | 9,25 | 0,54% | - |
| 09.07.2024 | 9,50 | 9,53 | 9,20 | 9,20 | -3,41% | - |
| 08.07.2024 | 9,45 | 9,53 | 9,35 | 9,53 | 0,79% | - |
| 05.07.2024 | 9,55 | 9,55 | 9,30 | 9,45 | -1,05% | - |
| 04.07.2024 | 9,55 | 9,60 | 9,53 | 9,55 | 0,00% | - |
| 03.07.2024 | 9,68 | 9,73 | 9,53 | 9,55 | 0,00% | - |
| 02.07.2024 | 9,50 | 9,60 | 9,50 | 9,55 | 0,00% | - |
| 01.07.2024 | 9,80 | 9,88 | 9,48 | 9,55 | -2,80% | - |
| 28.06.2024 | 9,80 | 9,98 | 9,80 | 9,83 | 0,26% | - |
| 27.06.2024 | 9,90 | 9,93 | 9,73 | 9,80 | -1,01% | - |
| 26.06.2024 | 9,83 | 9,90 | 9,70 | 9,90 | 1,02% | - |
| 25.06.2024 | 9,70 | 9,88 | 9,58 | 9,80 | 0,77% | - |
| 24.06.2024 | 9,60 | 9,75 | 9,43 | 9,73 | 1,83% | - |
| 21.06.2024 | 9,60 | 9,85 | 9,53 | 9,55 | 0,00% | - |
| 20.06.2024 | 9,35 | 9,70 | 9,35 | 9,55 | 2,14% | - |
| 19.06.2024 | 9,35 | 9,38 | 9,35 | 9,35 | 0,27% | - |
| 18.06.2024 | 9,30 | 9,53 | 9,30 | 9,33 | 0,27% | - |