13,850€
-2,46%
Echtzeit-Aktienkurs Ranger Energy Services
Bid:
Ask:
Aktienkurse zur Ranger Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2026 | 13,90 | 13,95 | 13,90 | 13,95 | 1,82% | - |
| 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% | - |