13,900€
0,36%
Echtzeit-Aktienkurs Ranger Energy Services
Bid:
Ask:
Aktienkurse zur Ranger Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 13,90 | 14,00 | 13,70 | 13,70 | -1,08% | - |
| 13.05.2026 | 13,85 | 13,85 | 13,80 | 13,85 | 1,84% | - |
| 12.05.2026 | 13,60 | 13,65 | 13,60 | 13,60 | 1,49% | - |
| 11.05.2026 | 13,35 | 13,40 | 13,35 | 13,40 | -0,37% | - |
| 08.05.2026 | 13,45 | 13,45 | 13,40 | 13,45 | 0,00% | - |
| 07.05.2026 | 13,95 | 14,00 | 13,25 | 13,45 | -6,27% | - |
| 06.05.2026 | 14,35 | 14,35 | 14,30 | 14,35 | -1,03% | - |
| 05.05.2026 | 14,60 | 14,60 | 14,50 | 14,50 | -0,34% | - |
| 04.05.2026 | 14,60 | 15,00 | 14,55 | 14,55 | -3,00% | - |
| 30.04.2026 | 15,10 | 15,10 | 14,95 | 15,00 | 2,04% | - |
| 29.04.2026 | 14,95 | 14,95 | 14,70 | 14,70 | 0,68% | - |
| 28.04.2026 | 15,50 | 15,80 | 14,35 | 14,60 | -6,41% | 500,00 |
| 27.04.2026 | 15,65 | 15,65 | 15,60 | 15,60 | 0,65% | - |
| 24.04.2026 | 15,75 | 15,75 | 15,15 | 15,50 | 1,64% | - |
| 23.04.2026 | 15,30 | 15,30 | 15,25 | 15,25 | 2,69% | - |
| 22.04.2026 | 14,80 | 15,00 | 14,70 | 14,85 | 1,02% | - |
| 21.04.2026 | 14,75 | 14,75 | 14,70 | 14,70 | -0,34% | - |
| 20.04.2026 | 14,50 | 14,80 | 14,30 | 14,75 | 1,03% | - |
| 17.04.2026 | 14,60 | 15,00 | 14,50 | 14,60 | -0,34% | - |
| 16.04.2026 | 14,50 | 14,65 | 14,40 | 14,65 | 0,69% | - |
| 15.04.2026 | 14,10 | 14,55 | 14,00 | 14,55 | 2,46% | - |
| 14.04.2026 | 14,40 | 14,45 | 14,00 | 14,20 | -1,39% | - |
| 13.04.2026 | 14,40 | 14,45 | 14,35 | 14,40 | 1,41% | - |
| 10.04.2026 | 14,40 | 14,40 | 14,20 | 14,20 | -0,35% | - |
| 09.04.2026 | 14,40 | 14,60 | 14,25 | 14,25 | -0,70% | - |
| 08.04.2026 | 14,35 | 14,35 | 14,25 | 14,35 | 0,35% | - |
| 07.04.2026 | 14,40 | 14,40 | 14,30 | 14,30 | -1,04% | - |
| 02.04.2026 | 14,30 | 14,65 | 14,10 | 14,45 | -2,03% | - |
| 01.04.2026 | 14,80 | 14,85 | 14,75 | 14,75 | -3,28% | - |
| 31.03.2026 | 15,10 | 15,25 | 15,00 | 15,25 | -1,61% | - |
| 30.03.2026 | 15,20 | 15,55 | 15,05 | 15,50 | 4,03% | - |
| 27.03.2026 | 14,95 | 14,95 | 14,90 | 14,90 | -0,33% | - |
| 26.03.2026 | 15,00 | 15,05 | 14,95 | 14,95 | -0,33% | - |
| 25.03.2026 | 15,05 | 15,05 | 15,00 | 15,00 | 0,67% | - |
| 24.03.2026 | 14,90 | 15,00 | 14,85 | 14,90 | -1,00% | - |
| 23.03.2026 | 14,60 | 15,10 | 14,50 | 15,05 | 3,44% | - |
| 20.03.2026 | 14,80 | 15,00 | 14,50 | 14,55 | -2,35% | - |
| 19.03.2026 | 14,90 | 15,05 | 14,80 | 14,90 | 0,34% | - |
| 18.03.2026 | 14,85 | 15,10 | 14,70 | 14,85 | -0,34% | - |
| 17.03.2026 | 14,70 | 15,10 | 14,50 | 14,90 | 1,36% | - |
| 16.03.2026 | 14,60 | 14,75 | 14,50 | 14,70 | 0,00% | - |
| 13.03.2026 | 14,65 | 14,70 | 14,50 | 14,70 | -0,68% | - |
| 12.03.2026 | 14,60 | 14,80 | 14,60 | 14,80 | 3,50% | - |
| 11.03.2026 | 14,40 | 14,40 | 14,30 | 14,30 | -0,35% | - |
| 10.03.2026 | 14,40 | 14,55 | 14,00 | 14,35 | 0,35% | - |
| 09.03.2026 | 14,20 | 14,60 | 14,00 | 14,30 | -2,39% | - |
| 06.03.2026 | 14,65 | 14,75 | 14,60 | 14,65 | -2,98% | - |
| 05.03.2026 | 15,05 | 15,10 | 15,00 | 15,10 | 2,72% | - |
| 04.03.2026 | 14,80 | 14,80 | 14,70 | 14,70 | -2,65% | - |
| 03.03.2026 | 15,10 | 15,20 | 15,00 | 15,10 | 2,37% | - |
| 02.03.2026 | 14,85 | 15,05 | 14,70 | 14,75 | 2,43% | - |
| 27.02.2026 | 14,30 | 14,50 | 14,00 | 14,40 | 0,35% | - |
| 26.02.2026 | 14,50 | 14,55 | 14,20 | 14,35 | -0,35% | - |
| 25.02.2026 | 14,65 | 15,00 | 14,20 | 14,40 | -0,35% | - |
| 24.02.2026 | 14,50 | 14,50 | 14,40 | 14,45 | 1,40% | - |
| 23.02.2026 | 14,30 | 14,65 | 13,90 | 14,25 | -0,35% | - |
| 20.02.2026 | 14,30 | 14,35 | 14,30 | 14,30 | 0,35% | - |
| 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 | -0,35% | - |
| 16.02.2026 | 14,20 | 14,25 | 14,20 | 14,25 | 4,78% | - |
| 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 | -3,97% | - |
| 19.01.2026 | 12,65 | 12,65 | 12,60 | 12,60 | -0,79% | - |
| 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% | - |