13,750€
0,36%
Echtzeit-Aktienkurs Ranger Energy Services
Bid:
Ask:
Aktienkurse zur Ranger Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 13,75 | 13,75 | 13,70 | 13,70 | 0,00% | - |
| 08.10.2026 | 13,75 | 13,75 | 13,70 | 13,70 | -1,79% | - |
| 07.10.2026 | 13,90 | 14,00 | 13,90 | 13,95 | -1,41% | 55,00 |
| 06.10.2026 | 14,25 | 14,25 | 14,00 | 14,15 | 1,80% | - |
| 05.10.2026 | 14,00 | 14,00 | 13,90 | 13,90 | 1,09% | - |
| 02.10.2026 | 13,70 | 13,75 | 13,70 | 13,75 | 1,85% | - |
| 01.10.2026 | 13,45 | 13,65 | 13,00 | 13,50 | 2,27% | - |
| 30.09.2026 | 13,25 | 13,25 | 13,20 | 13,20 | 0,00% | - |
| 29.09.2026 | 13,40 | 13,55 | 13,00 | 13,20 | -2,22% | - |
| 28.09.2026 | 13,65 | 14,00 | 13,40 | 13,50 | 0,00% | - |
| 25.09.2026 | 13,60 | 13,60 | 13,50 | 13,50 | -1,46% | - |
| 24.09.2026 | 13,75 | 13,75 | 13,70 | 13,70 | 1,48% | - |
| 23.09.2026 | 13,60 | 13,60 | 13,50 | 13,50 | -0,74% | - |
| 22.09.2026 | 13,65 | 14,00 | 13,60 | 13,60 | -4,23% | - |
| 21.09.2026 | 14,15 | 14,20 | 14,00 | 14,20 | -1,05% | - |
| 18.09.2026 | 14,35 | 14,35 | 14,30 | 14,35 | -0,35% | - |
| 17.09.2026 | 14,35 | 14,40 | 14,30 | 14,40 | -1,37% | - |
| 16.09.2026 | 14,60 | 14,60 | 14,50 | 14,60 | 2,10% | - |
| 15.09.2026 | 14,35 | 14,35 | 14,30 | 14,30 | -4,98% | - |
| 14.09.2026 | 15,00 | 15,05 | 14,95 | 15,05 | 2,73% | - |
| 11.09.2026 | 14,75 | 14,75 | 14,65 | 14,65 | -1,01% | - |
| 10.09.2026 | 14,75 | 14,80 | 14,70 | 14,80 | 2,07% | - |
| 09.09.2026 | 14,55 | 14,55 | 14,50 | 14,50 | 0,69% | - |
| 08.09.2026 | 14,20 | 14,45 | 14,00 | 14,40 | 0,00% | - |
| 07.09.2026 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | - |
| 04.09.2026 | 14,55 | 15,00 | 14,45 | 14,50 | -1,36% | - |
| 03.09.2026 | 14,80 | 14,80 | 14,70 | 14,70 | 0,00% | - |
| 02.09.2026 | 14,65 | 14,80 | 14,55 | 14,70 | 0,68% | - |
| 01.09.2026 | 14,40 | 14,80 | 14,00 | 14,60 | 1,39% | - |
| 31.08.2026 | 14,25 | 15,00 | 14,00 | 14,40 | 2,86% | - |
| 28.08.2026 | 14,05 | 14,05 | 14,00 | 14,00 | 2,94% | - |
| 27.08.2026 | 13,55 | 14,00 | 13,40 | 13,60 | 1,12% | - |
| 26.08.2026 | 13,75 | 14,00 | 13,15 | 13,45 | -1,82% | - |
| 25.08.2026 | 13,75 | 13,75 | 13,70 | 13,70 | -6,16% | - |
| 24.08.2026 | 14,65 | 15,00 | 14,60 | 14,60 | 0,00% | - |
| 21.08.2026 | 14,85 | 15,05 | 14,50 | 14,60 | -0,34% | - |
| 20.08.2026 | 14,95 | 15,05 | 14,60 | 14,65 | -2,98% | - |
| 19.08.2026 | 15,20 | 15,20 | 15,00 | 15,10 | -0,66% | - |
| 18.08.2026 | 15,30 | 15,30 | 15,00 | 15,20 | 1,33% | - |
| 17.08.2026 | 15,00 | 15,15 | 14,90 | 15,00 | -0,66% | - |
| 14.08.2026 | 15,00 | 15,25 | 14,85 | 15,10 | 0,67% | - |
| 13.08.2026 | 15,05 | 15,05 | 15,00 | 15,00 | 1,35% | - |
| 12.08.2026 | 14,80 | 15,00 | 14,70 | 14,80 | 3,50% | - |
| 11.08.2026 | 14,35 | 14,35 | 14,30 | 14,30 | 0,70% | - |
| 10.08.2026 | 13,90 | 14,30 | 13,90 | 14,20 | 2,16% | - |
| 07.08.2026 | 13,90 | 14,10 | 13,75 | 13,90 | 1,46% | - |
| 06.08.2026 | 13,70 | 13,75 | 13,70 | 13,70 | -0,72% | - |
| 05.08.2026 | 13,85 | 13,85 | 13,80 | 13,80 | -1,78% | - |
| 04.08.2026 | 14,10 | 14,10 | 14,00 | 14,05 | 1,81% | - |
| 03.08.2026 | 13,90 | 14,10 | 13,55 | 13,80 | 0,00% | - |
| 31.07.2026 | 13,50 | 13,90 | 13,40 | 13,80 | 4,94% | - |
| 30.07.2026 | 13,20 | 13,25 | 13,00 | 13,15 | 1,94% | - |
| 29.07.2026 | 12,75 | 13,65 | 12,65 | 12,90 | 1,18% | - |
| 28.07.2026 | 13,80 | 14,10 | 12,75 | 12,75 | -6,59% | - |
| 27.07.2026 | 13,80 | 14,00 | 13,60 | 13,65 | -3,87% | - |
| 23.07.2026 | 14,30 | 14,30 | 14,15 | 14,20 | 0,71% | - |
| 22.07.2026 | 14,20 | 14,20 | 14,10 | 14,10 | 3,68% | - |
| 21.07.2026 | 13,65 | 13,65 | 13,60 | 13,60 | -0,37% | - |
| 20.07.2026 | 13,70 | 13,75 | 13,65 | 13,65 | -0,36% | - |
| 17.07.2026 | 13,70 | 14,05 | 13,60 | 13,70 | -3,18% | - |
| 16.07.2026 | 14,20 | 14,20 | 14,15 | 14,15 | 1,43% | - |
| 15.07.2026 | 14,15 | 14,35 | 13,95 | 13,95 | -1,41% | - |
| 14.07.2026 | 14,15 | 14,15 | 14,15 | 14,15 | -0,35% | - |
| 13.07.2026 | 14,15 | 14,20 | 14,10 | 14,20 | 3,27% | - |
| 10.07.2026 | 13,80 | 13,80 | 13,75 | 13,75 | -1,08% | - |
| 09.07.2026 | 14,05 | 14,10 | 13,65 | 13,90 | -0,36% | - |
| 08.07.2026 | 13,70 | 14,25 | 13,60 | 13,95 | 2,20% | - |
| 07.07.2026 | 13,45 | 13,75 | 13,45 | 13,65 | 1,49% | - |
| 06.07.2026 | 13,55 | 13,55 | 13,40 | 13,45 | -0,37% | - |
| 03.07.2026 | 13,55 | 13,55 | 13,50 | 13,50 | -2,53% | - |
| 02.07.2026 | 13,90 | 13,90 | 13,85 | 13,85 | -1,77% | - |
| 01.07.2026 | 14,05 | 14,20 | 13,95 | 14,10 | 1,81% | - |
| 30.06.2026 | 13,85 | 13,85 | 13,80 | 13,85 | 0,73% | - |
| 29.06.2026 | 13,90 | 14,40 | 13,75 | 13,75 | 1,10% | - |
| 26.06.2026 | 13,75 | 14,05 | 13,55 | 13,60 | 1,87% | - |
| 25.06.2026 | 13,40 | 13,40 | 13,25 | 13,35 | -2,20% | - |
| 24.06.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 23.06.2026 | 13,70 | 13,70 | 13,60 | 13,65 | 2,25% | - |
| 22.06.2026 | 13,35 | 13,35 | 13,30 | 13,35 | 0,00% | - |
| 19.06.2026 | 13,40 | 13,40 | 13,35 | 13,35 | 0,38% | - |
| 18.06.2026 | 13,20 | 13,30 | 12,85 | 13,30 | -3,27% | - |
| 12.06.2026 | 13,70 | 13,75 | 13,65 | 13,75 | 0,73% | - |
| 11.06.2026 | 13,65 | 14,05 | 13,60 | 13,65 | 0,74% | - |
| 10.06.2026 | 13,60 | 13,60 | 13,55 | 13,55 | -2,87% | - |
| 09.06.2026 | 13,90 | 14,05 | 13,85 | 13,95 | 4,10% | - |
| 08.06.2026 | 13,45 | 13,45 | 13,40 | 13,40 | -4,29% | - |
| 05.06.2026 | 14,10 | 14,10 | 14,00 | 14,00 | 2,19% | - |
| 04.06.2026 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | - |
| 03.06.2026 | 13,90 | 14,00 | 13,70 | 13,80 | 4,55% | - |
| 01.06.2026 | 13,25 | 13,25 | 13,20 | 13,20 | 0,76% | - |
| 29.05.2026 | 13,10 | 13,15 | 12,95 | 13,10 | 0,00% | - |
| 28.05.2026 | 13,15 | 13,15 | 13,10 | 13,10 | -5,76% | - |
| 27.05.2026 | 13,95 | 14,00 | 13,90 | 13,90 | 0,36% | - |
| 26.05.2026 | 13,95 | 14,30 | 13,80 | 13,85 | -0,36% | - |
| 25.05.2026 | 13,95 | 13,95 | 13,90 | 13,90 | -1,07% | - |
| 22.05.2026 | 14,10 | 14,10 | 14,05 | 14,05 | 0,00% | - |
| 21.05.2026 | 14,10 | 14,10 | 14,05 | 14,05 | -1,40% | - |
| 20.05.2026 | 14,20 | 14,25 | 14,20 | 14,25 | -1,04% | - |
| 19.05.2026 | 14,45 | 14,50 | 14,40 | 14,40 | 2,13% | - |
| 18.05.2026 | 14,15 | 14,25 | 14,10 | 14,10 | 1,08% | - |