27,620$
3,52%
Echtzeit-Aktienkurs Natural Gas Services Group
Bid:
Ask:
Aktienkurse zur Natural Gas Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 26,92 | 27,95 | 26,88 | 27,62 | 3,52% | 120.315,00 |
| 05.11.2026 | 29,25 | 29,25 | 26,39 | 26,68 | -7,84% | 228.539,00 |
| 04.11.2026 | 31,76 | 33,19 | 28,83 | 28,95 | -8,47% | 159.651,00 |
| 03.11.2026 | 31,15 | 32,28 | 31,15 | 31,63 | 1,74% | 80.282,00 |
| 02.11.2026 | 32,33 | 32,86 | 31,00 | 31,09 | -4,04% | 111.126,00 |
| 30.10.2026 | 32,58 | 33,29 | 32,16 | 32,40 | -1,46% | 68.716,00 |
| 29.10.2026 | 32,91 | 33,19 | 32,70 | 32,88 | 0,15% | 51.335,00 |
| 28.10.2026 | 32,64 | 33,05 | 31,57 | 32,83 | 1,17% | 99.087,00 |
| 27.10.2026 | 31,32 | 32,52 | 31,32 | 32,45 | 3,74% | 63.128,00 |
| 26.10.2026 | 30,82 | 31,39 | 30,12 | 31,28 | 1,00% | 54.979,00 |
| 23.10.2026 | 29,95 | 30,99 | 29,95 | 30,97 | 3,10% | 98.060,00 |
| 22.10.2026 | 31,53 | 31,58 | 29,91 | 30,04 | -4,94% | 117.607,00 |
| 21.10.2026 | 31,06 | 31,79 | 31,06 | 31,60 | 2,33% | 67.002,00 |
| 20.10.2026 | 31,28 | 31,47 | 30,70 | 30,88 | -0,52% | 62.286,00 |
| 19.10.2026 | 31,37 | 31,37 | 30,71 | 31,04 | -0,19% | 55.005,00 |
| 16.10.2026 | 31,14 | 32,00 | 30,89 | 31,10 | 0,45% | 109.743,00 |
| 15.10.2026 | 31,30 | 31,47 | 30,51 | 30,96 | -0,96% | 111.222,00 |
| 14.10.2026 | 33,13 | 33,22 | 30,99 | 31,26 | -6,24% | 135.053,00 |
| 13.10.2026 | 33,04 | 33,44 | 32,50 | 33,34 | 1,34% | 53.718,00 |
| 12.10.2026 | 33,21 | 33,51 | 32,70 | 32,90 | -0,60% | 54.550,00 |
| 09.10.2026 | 33,31 | 33,57 | 33,01 | 33,10 | -0,24% | 61.009,00 |
| 08.10.2026 | 33,53 | 33,68 | 33,06 | 33,18 | -0,18% | 49.083,00 |
| 07.10.2026 | 33,96 | 34,01 | 33,07 | 33,24 | -2,41% | 73.527,00 |
| 06.10.2026 | 33,72 | 34,11 | 32,97 | 34,06 | 1,43% | 62.730,00 |
| 05.10.2026 | 33,17 | 34,20 | 33,17 | 33,58 | 1,24% | 148.172,00 |
| 02.10.2026 | 32,67 | 33,89 | 32,67 | 33,17 | 1,28% | 112.588,00 |
| 01.10.2026 | 32,32 | 33,06 | 32,00 | 32,75 | 1,14% | 107.498,00 |
| 30.09.2026 | 31,98 | 32,45 | 31,56 | 32,38 | 1,25% | 147.829,00 |
| 29.09.2026 | 32,38 | 32,61 | 31,58 | 31,98 | -2,35% | 130.233,00 |
| 28.09.2026 | 33,16 | 33,17 | 32,46 | 32,75 | -0,15% | 78.689,00 |
| 25.09.2026 | 33,12 | 33,80 | 32,73 | 32,80 | -1,50% | 117.203,00 |
| 24.09.2026 | 33,06 | 33,48 | 32,70 | 33,30 | 0,36% | 74.000,00 |
| 23.09.2026 | 33,54 | 34,32 | 32,91 | 33,18 | -0,36% | 94.053,00 |
| 22.09.2026 | 34,31 | 34,78 | 33,30 | 33,30 | -3,90% | 134.133,00 |
| 21.09.2026 | 35,23 | 35,48 | 34,31 | 34,65 | -2,04% | 117.697,00 |
| 18.09.2026 | 35,72 | 36,08 | 35,36 | 35,37 | -1,34% | 210.528,00 |
| 17.09.2026 | 36,06 | 36,61 | 35,76 | 35,85 | -0,83% | 72.702,00 |
| 16.09.2026 | 36,05 | 36,64 | 35,54 | 36,15 | -0,03% | 72.031,00 |
| 15.09.2026 | 36,14 | 36,60 | 35,64 | 36,16 | 1,57% | 117.653,00 |
| 14.09.2026 | 37,31 | 37,31 | 35,54 | 35,60 | -5,99% | 146.229,00 |
| 11.09.2026 | 36,84 | 38,00 | 36,62 | 37,87 | 2,80% | 119.230,00 |
| 10.09.2026 | 38,52 | 38,56 | 36,83 | 36,84 | -3,26% | 127.760,00 |
| 09.09.2026 | 37,15 | 38,28 | 36,63 | 38,08 | 3,11% | 157.990,00 |
| 08.09.2026 | 36,69 | 37,49 | 36,59 | 36,93 | 1,65% | 133.711,00 |
| 04.09.2026 | 35,59 | 36,46 | 35,41 | 36,33 | 1,85% | 122.702,00 |
| 03.09.2026 | 35,30 | 36,31 | 35,30 | 35,67 | 1,05% | 69.747,00 |
| 02.09.2026 | 35,04 | 35,59 | 34,27 | 35,30 | 0,09% | 100.528,00 |
| 01.09.2026 | 35,27 | 35,44 | 34,85 | 35,27 | 0,20% | 88.577,00 |
| 31.08.2026 | 35,26 | 35,33 | 34,65 | 35,20 | 1,47% | 78.231,00 |
| 28.08.2026 | 35,23 | 35,70 | 34,56 | 34,69 | -2,01% | 74.642,00 |
| 27.08.2026 | 34,67 | 35,50 | 34,30 | 35,40 | 1,90% | 77.650,00 |
| 26.08.2026 | 34,23 | 34,99 | 34,05 | 34,74 | 1,08% | 76.973,00 |
| 25.08.2026 | 35,38 | 35,38 | 34,25 | 34,37 | -1,15% | 77.421,00 |
| 24.08.2026 | 35,45 | 35,45 | 34,53 | 34,77 | -2,03% | 89.110,00 |
| 21.08.2026 | 35,64 | 36,04 | 34,99 | 35,49 | -0,08% | 147.657,00 |
| 20.08.2026 | 35,47 | 35,87 | 35,14 | 35,52 | 0,85% | 153.210,00 |
| 19.08.2026 | 37,45 | 37,73 | 34,70 | 35,22 | -6,30% | 200.141,00 |
| 18.08.2026 | 38,60 | 38,66 | 37,26 | 37,59 | -1,75% | 115.648,00 |
| 17.08.2026 | 37,70 | 38,66 | 37,57 | 38,26 | 0,76% | 128.110,00 |
| 14.08.2026 | 36,72 | 38,00 | 36,52 | 37,97 | 3,35% | 152.565,00 |
| 13.08.2026 | 36,50 | 37,52 | 36,26 | 36,74 | 0,05% | 147.904,00 |
| 12.08.2026 | 36,57 | 37,41 | 36,05 | 36,72 | -0,16% | 170.756,00 |
| 11.08.2026 | 37,25 | 37,67 | 34,64 | 36,78 | -0,51% | 154.810,00 |
| 10.08.2026 | 37,29 | 37,76 | 36,81 | 36,97 | -0,11% | 88.042,00 |
| 07.08.2026 | 36,21 | 37,16 | 35,53 | 37,01 | 1,68% | 81.467,00 |
| 06.08.2026 | 37,49 | 37,49 | 36,23 | 36,40 | -0,76% | 85.082,00 |
| 05.08.2026 | 37,50 | 37,72 | 35,98 | 36,68 | -1,48% | 72.473,00 |
| 04.08.2026 | 36,37 | 37,41 | 36,25 | 37,23 | 2,36% | 86.274,00 |
| 03.08.2026 | 35,99 | 36,85 | 35,80 | 36,37 | -0,74% | 76.515,00 |
| 31.07.2026 | 35,88 | 36,90 | 35,40 | 36,64 | 2,09% | 127.426,00 |
| 30.07.2026 | 36,40 | 36,49 | 35,39 | 35,89 | 1,01% | 170.398,00 |
| 29.07.2026 | 36,47 | 37,64 | 35,24 | 35,53 | -0,64% | 128.818,00 |
| 28.07.2026 | 36,12 | 37,08 | 34,68 | 35,76 | -1,76% | 172.393,00 |
| 27.07.2026 | 36,59 | 37,67 | 35,85 | 36,40 | -0,19% | 162.722,00 |
| 24.07.2026 | 39,30 | 40,00 | 35,85 | 36,47 | -6,17% | 174.209,00 |
| 23.07.2026 | 40,01 | 40,62 | 37,97 | 38,87 | -1,72% | 131.324,00 |
| 22.07.2026 | 39,54 | 40,15 | 38,38 | 39,55 | 0,23% | 139.295,00 |
| 21.07.2026 | 38,48 | 39,63 | 38,00 | 39,46 | 3,76% | 98.412,00 |
| 20.07.2026 | 38,39 | 39,81 | 38,01 | 38,03 | -1,91% | 105.262,00 |
| 17.07.2026 | 39,01 | 39,83 | 38,05 | 38,77 | -2,12% | 92.528,00 |
| 16.07.2026 | 40,92 | 41,30 | 39,31 | 39,61 | -3,65% | 98.942,00 |
| 15.07.2026 | 41,29 | 42,27 | 40,14 | 41,11 | -0,46% | 146.941,00 |
| 14.07.2026 | 40,82 | 42,29 | 40,62 | 41,30 | 1,80% | 167.581,00 |
| 13.07.2026 | 40,95 | 41,65 | 40,28 | 40,57 | 0,10% | 90.842,00 |
| 10.07.2026 | 40,39 | 41,53 | 39,62 | 40,53 | 1,20% | 85.550,00 |
| 09.07.2026 | 41,10 | 41,17 | 39,70 | 40,05 | -1,62% | 74.898,00 |
| 08.07.2026 | 38,87 | 41,13 | 38,62 | 40,71 | 5,03% | 104.767,00 |
| 07.07.2026 | 37,71 | 38,91 | 37,01 | 38,76 | 3,39% | 153.974,00 |
| 06.07.2026 | 39,39 | 40,58 | 37,45 | 37,49 | -4,99% | 96.501,00 |
| 02.07.2026 | 40,82 | 41,84 | 38,83 | 39,46 | -3,59% | 104.304,00 |
| 01.07.2026 | 43,14 | 43,14 | 40,68 | 40,93 | -5,12% | 129.454,00 |
| 30.06.2026 | 43,15 | 43,96 | 42,62 | 43,14 | 0,87% | 78.329,00 |
| 29.06.2026 | 44,19 | 44,40 | 42,58 | 42,77 | -2,77% | 86.814,00 |
| 26.06.2026 | 43,00 | 44,17 | 42,60 | 43,99 | 1,43% | 506.797,00 |
| 25.06.2026 | 42,89 | 44,61 | 42,43 | 43,37 | 1,00% | 257.027,00 |
| 24.06.2026 | 43,39 | 44,05 | 42,25 | 42,94 | -2,70% | 167.918,00 |
| 23.06.2026 | 43,36 | 44,27 | 42,77 | 44,13 | 1,85% | 187.731,00 |
| 22.06.2026 | 42,34 | 43,33 | 42,18 | 43,33 | 2,92% | 135.255,00 |
| 18.06.2026 | 41,57 | 42,25 | 40,91 | 42,10 | 0,81% | 208.678,00 |
| 17.06.2026 | 41,33 | 42,42 | 41,33 | 41,76 | 1,09% | 90.096,00 |