19,110$
-2,35%
Echtzeit-Aktienkurs Natural Gas Services Group
Bid:
Ask:
Aktienkurse zur Natural Gas Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 19,89 | 20,09 | 18,99 | 19,11 | -2,35% | 25.746,00 |
| 31.10.2024 | 19,30 | 20,00 | 19,30 | 19,57 | -2,00% | 25.325,00 |
| 30.10.2024 | 19,66 | 20,04 | 19,66 | 19,97 | 2,94% | 22.960,00 |
| 29.10.2024 | 19,82 | 20,15 | 19,24 | 19,40 | -2,66% | 43.906,00 |
| 28.10.2024 | 20,00 | 20,43 | 19,61 | 19,93 | -1,53% | 27.097,00 |
| 25.10.2024 | 20,37 | 20,69 | 20,06 | 20,24 | 1,05% | 27.373,00 |
| 24.10.2024 | 19,62 | 20,10 | 19,50 | 20,03 | 1,99% | 21.278,00 |
| 23.10.2024 | 19,61 | 19,81 | 19,42 | 19,64 | -1,21% | 19.941,00 |
| 22.10.2024 | 19,65 | 20,18 | 19,44 | 19,88 | 1,27% | 29.030,00 |
| 21.10.2024 | 19,88 | 20,01 | 19,48 | 19,63 | -0,36% | 23.411,00 |
| 18.10.2024 | 20,22 | 20,22 | 19,68 | 19,70 | -2,72% | 25.414,00 |
| 17.10.2024 | 20,63 | 20,63 | 20,19 | 20,25 | -0,88% | 26.880,00 |
| 16.10.2024 | 20,15 | 21,01 | 20,08 | 20,43 | 1,95% | 54.786,00 |
| 15.10.2024 | 19,84 | 20,41 | 19,53 | 20,04 | -0,64% | 56.337,00 |
| 14.10.2024 | 20,34 | 20,34 | 19,93 | 20,17 | -2,04% | 19.482,00 |
| 11.10.2024 | 20,13 | 20,69 | 20,13 | 20,59 | 1,88% | 19.442,00 |
| 10.10.2024 | 20,36 | 20,48 | 20,12 | 20,21 | -1,17% | 11.711,00 |
| 09.10.2024 | 20,07 | 20,82 | 20,07 | 20,45 | 1,74% | 21.590,00 |
| 08.10.2024 | 20,55 | 20,57 | 19,93 | 20,10 | -2,76% | 39.212,00 |
| 07.10.2024 | 20,32 | 21,34 | 20,32 | 20,67 | 2,28% | 46.362,00 |
| 04.10.2024 | 20,63 | 20,63 | 20,02 | 20,21 | -0,30% | 42.997,00 |
| 03.10.2024 | 19,69 | 20,42 | 19,54 | 20,27 | 3,05% | 40.866,00 |
| 02.10.2024 | 19,67 | 20,01 | 19,38 | 19,67 | 0,51% | 51.803,00 |
| 01.10.2024 | 18,81 | 19,74 | 18,41 | 19,57 | 2,41% | 47.421,00 |
| 30.09.2024 | 19,29 | 19,73 | 18,71 | 19,11 | -1,14% | 48.414,00 |
| 27.09.2024 | 18,89 | 19,36 | 18,73 | 19,33 | 3,92% | 48.376,00 |
| 26.09.2024 | 19,20 | 19,25 | 18,50 | 18,60 | -3,88% | 68.108,00 |
| 25.09.2024 | 19,63 | 19,85 | 19,26 | 19,35 | -1,07% | 28.979,00 |
| 24.09.2024 | 20,33 | 20,33 | 19,41 | 19,56 | -2,10% | 31.513,00 |
| 23.09.2024 | 20,17 | 20,72 | 19,82 | 19,98 | 0,45% | 43.307,00 |
| 20.09.2024 | 20,43 | 20,43 | 19,75 | 19,89 | -2,12% | 127.553,00 |
| 19.09.2024 | 20,10 | 20,56 | 19,73 | 20,32 | 4,58% | 58.915,00 |
| 18.09.2024 | 20,09 | 20,34 | 19,32 | 19,43 | -3,04% | 95.569,00 |
| 17.09.2024 | 19,60 | 20,18 | 19,51 | 20,04 | 3,73% | 89.210,00 |
| 16.09.2024 | 19,84 | 20,02 | 19,09 | 19,32 | -1,18% | 68.949,00 |
| 13.09.2024 | 19,61 | 19,92 | 19,34 | 19,55 | 1,72% | 53.518,00 |
| 12.09.2024 | 19,00 | 19,39 | 18,74 | 19,22 | 2,73% | 57.124,00 |
| 11.09.2024 | 18,86 | 18,96 | 18,43 | 18,71 | -1,58% | 59.541,00 |
| 10.09.2024 | 18,60 | 19,03 | 18,48 | 19,01 | 1,60% | 48.497,00 |
| 09.09.2024 | 19,15 | 19,35 | 18,65 | 18,71 | -2,04% | 44.261,00 |
| 06.09.2024 | 19,26 | 19,73 | 18,85 | 19,10 | -0,78% | 29.338,00 |
| 05.09.2024 | 20,50 | 20,60 | 19,08 | 19,25 | -5,31% | 62.750,00 |
| 04.09.2024 | 20,39 | 20,74 | 20,02 | 20,33 | -0,34% | 25.960,00 |
| 03.09.2024 | 21,46 | 21,70 | 20,40 | 20,40 | -6,98% | 50.463,00 |
| 30.08.2024 | 22,15 | 22,20 | 21,78 | 21,93 | -0,45% | 20.483,00 |
| 29.08.2024 | 21,55 | 22,05 | 21,26 | 22,03 | 3,23% | 41.788,00 |
| 28.08.2024 | 21,83 | 21,95 | 21,32 | 21,34 | -2,24% | 36.077,00 |
| 27.08.2024 | 21,56 | 21,89 | 21,41 | 21,83 | 1,39% | 46.469,00 |
| 26.08.2024 | 22,27 | 22,27 | 21,21 | 21,53 | -0,78% | 54.996,00 |
| 23.08.2024 | 20,42 | 21,97 | 20,38 | 21,70 | 5,80% | 67.281,00 |
| 22.08.2024 | 20,94 | 21,16 | 20,43 | 20,51 | -2,05% | 31.247,00 |
| 21.08.2024 | 21,53 | 21,59 | 20,90 | 20,94 | -2,74% | 44.413,00 |
| 20.08.2024 | 22,31 | 22,61 | 21,51 | 21,53 | -2,89% | 40.412,00 |
| 19.08.2024 | 21,84 | 22,83 | 21,72 | 22,17 | 2,07% | 84.704,00 |
| 16.08.2024 | 21,13 | 21,81 | 21,02 | 21,72 | 3,58% | 134.039,00 |
| 15.08.2024 | 19,66 | 21,58 | 19,00 | 20,97 | 11,01% | 280.967,00 |
| 14.08.2024 | 19,03 | 19,20 | 18,79 | 18,89 | 0,16% | 37.584,00 |
| 13.08.2024 | 19,01 | 19,10 | 18,56 | 18,86 | -0,47% | 26.361,00 |
| 12.08.2024 | 19,10 | 19,90 | 18,89 | 18,95 | -1,56% | 42.206,00 |
| 09.08.2024 | 19,34 | 19,47 | 18,85 | 19,25 | -0,77% | 22.751,00 |
| 08.08.2024 | 19,10 | 19,66 | 18,90 | 19,40 | 3,36% | 41.893,00 |
| 07.08.2024 | 18,25 | 19,50 | 18,00 | 18,77 | 7,44% | 115.528,00 |
| 06.08.2024 | 17,00 | 17,65 | 17,00 | 17,47 | 0,81% | 42.140,00 |
| 05.08.2024 | 17,61 | 17,85 | 16,70 | 17,33 | -6,07% | 89.214,00 |
| 02.08.2024 | 18,96 | 19,24 | 18,25 | 18,45 | -6,11% | 44.410,00 |
| 01.08.2024 | 20,41 | 20,82 | 19,27 | 19,65 | -3,49% | 63.156,00 |
| 31.07.2024 | 20,41 | 20,67 | 20,04 | 20,36 | 0,69% | 60.245,00 |
| 30.07.2024 | 19,77 | 20,30 | 19,59 | 20,22 | 2,64% | 34.160,00 |
| 29.07.2024 | 20,37 | 20,99 | 19,48 | 19,70 | -3,15% | 34.446,00 |
| 26.07.2024 | 20,46 | 20,46 | 19,87 | 20,34 | 1,04% | 44.749,00 |
| 25.07.2024 | 20,04 | 20,71 | 19,78 | 20,13 | 0,65% | 50.592,00 |
| 24.07.2024 | 20,00 | 20,38 | 19,49 | 20,00 | -0,74% | 65.862,00 |
| 23.07.2024 | 20,79 | 20,93 | 20,08 | 20,15 | -3,59% | 67.749,00 |
| 22.07.2024 | 20,54 | 20,91 | 20,42 | 20,90 | 1,95% | 38.189,00 |
| 19.07.2024 | 20,92 | 20,92 | 20,35 | 20,50 | -1,96% | 27.414,00 |
| 18.07.2024 | 21,27 | 21,64 | 20,57 | 20,91 | -1,60% | 43.731,00 |
| 17.07.2024 | 21,61 | 21,91 | 20,68 | 21,25 | -1,62% | 63.425,00 |
| 16.07.2024 | 21,37 | 21,97 | 21,02 | 21,60 | 0,93% | 54.589,00 |
| 15.07.2024 | 20,67 | 21,83 | 20,30 | 21,40 | 5,06% | 88.213,00 |
| 12.07.2024 | 20,50 | 20,50 | 19,81 | 20,37 | 0,84% | 51.800,00 |
| 11.07.2024 | 19,00 | 20,23 | 18,92 | 20,20 | 7,79% | 63.888,00 |
| 10.07.2024 | 18,53 | 18,79 | 18,26 | 18,74 | 0,59% | 57.736,00 |
| 09.07.2024 | 19,39 | 19,39 | 18,63 | 18,63 | -4,75% | 53.068,00 |
| 08.07.2024 | 19,43 | 19,66 | 19,07 | 19,56 | 0,67% | 71.297,00 |
| 05.07.2024 | 20,84 | 20,84 | 19,10 | 19,43 | -7,08% | 100.524,00 |
| 03.07.2024 | 20,32 | 20,96 | 20,12 | 20,91 | 4,39% | 51.886,00 |
| 02.07.2024 | 19,52 | 20,14 | 18,91 | 20,03 | 2,46% | 80.714,00 |
| 01.07.2024 | 20,09 | 20,43 | 19,06 | 19,55 | -2,83% | 95.024,00 |
| 28.06.2024 | 19,42 | 20,47 | 19,38 | 20,12 | 4,68% | 1.553.195,00 |
| 27.06.2024 | 19,21 | 19,74 | 18,74 | 19,22 | 1,00% | 94.593,00 |
| 26.06.2024 | 18,36 | 19,06 | 18,00 | 19,03 | 3,26% | 125.021,00 |
| 25.06.2024 | 18,75 | 18,89 | 18,40 | 18,43 | -1,76% | 52.896,00 |
| 24.06.2024 | 18,86 | 19,45 | 18,72 | 18,76 | -0,79% | 67.251,00 |
| 21.06.2024 | 19,36 | 19,39 | 18,80 | 18,91 | -2,53% | 46.664,00 |
| 20.06.2024 | 19,00 | 19,43 | 19,00 | 19,40 | 2,00% | 66.701,00 |
| 18.06.2024 | 18,63 | 19,33 | 18,63 | 19,02 | 3,03% | 101.272,00 |
| 17.06.2024 | 18,53 | 19,14 | 18,27 | 18,46 | -2,43% | 95.499,00 |
| 14.06.2024 | 19,09 | 19,25 | 18,87 | 18,92 | -3,32% | 48.885,00 |
| 13.06.2024 | 19,98 | 20,47 | 19,39 | 19,57 | -3,07% | 29.370,00 |
| 12.06.2024 | 20,46 | 20,62 | 19,85 | 20,19 | -0,25% | 49.848,00 |