1,150$
-7,26%
Echtzeit-Aktienkurs Nine Energy Service Inc.
Bid:
Ask:
Aktienkurse zur Nine Energy Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1,24 | 1,26 | 1,14 | 1,15 | -7,26% | 666.205,00 |
| 14.11.2024 | 1,27 | 1,29 | 1,21 | 1,24 | 0,00% | 971.604,00 |
| 13.11.2024 | 1,19 | 1,28 | 1,15 | 1,24 | 5,08% | 1.120.177,00 |
| 12.11.2024 | 1,35 | 1,46 | 1,17 | 1,18 | -14,49% | 1.631.773,00 |
| 11.11.2024 | 1,45 | 1,45 | 1,32 | 1,38 | -4,17% | 1.177.612,00 |
| 08.11.2024 | 1,39 | 1,50 | 1,35 | 1,44 | 10,77% | 1.387.123,00 |
| 07.11.2024 | 1,34 | 1,59 | 1,03 | 1,30 | 3,17% | 4.648.831,00 |
| 06.11.2024 | 1,02 | 1,31 | 1,01 | 1,26 | 28,57% | 3.466.503,00 |
| 05.11.2024 | 0,94 | 1,01 | 0,94 | 0,98 | -3,92% | 406.588,00 |
| 04.11.2024 | 1,04 | 1,06 | 0,98 | 1,02 | 0,00% | 511.001,00 |
| 01.11.2024 | 1,01 | 1,08 | 1,00 | 1,02 | 6,25% | 685.964,00 |
| 31.10.2024 | 1,01 | 1,01 | 0,88 | 0,96 | -3,61% | 707.251,00 |
| 30.10.2024 | 0,87 | 1,07 | 0,85 | 1,00 | 21,46% | 1.634.801,00 |
| 29.10.2024 | 0,86 | 0,87 | 0,82 | 0,82 | -4,09% | 289.050,00 |
| 28.10.2024 | 0,89 | 0,90 | 0,75 | 0,86 | -8,26% | 1.182.984,00 |
| 25.10.2024 | 1,01 | 1,01 | 0,91 | 0,93 | -8,63% | 1.074.598,00 |
| 24.10.2024 | 1,02 | 1,07 | 1,00 | 1,02 | -0,97% | 452.752,00 |
| 23.10.2024 | 1,02 | 1,06 | 1,02 | 1,03 | -0,96% | 135.606,00 |
| 22.10.2024 | 1,05 | 1,06 | 1,03 | 1,04 | 0,00% | 301.771,00 |
| 21.10.2024 | 1,05 | 1,06 | 1,02 | 1,04 | 0,00% | 207.316,00 |
| 18.10.2024 | 1,06 | 1,09 | 1,03 | 1,04 | -2,80% | 370.689,00 |
| 17.10.2024 | 1,09 | 1,11 | 1,05 | 1,07 | -1,83% | 412.001,00 |
| 16.10.2024 | 1,09 | 1,12 | 1,08 | 1,09 | 1,87% | 205.274,00 |
| 15.10.2024 | 1,10 | 1,13 | 1,06 | 1,07 | -8,55% | 648.797,00 |
| 14.10.2024 | 1,18 | 1,19 | 1,15 | 1,17 | 1,74% | 206.165,00 |
| 11.10.2024 | 1,20 | 1,25 | 1,15 | 1,15 | -4,96% | 454.244,00 |
| 10.10.2024 | 1,20 | 1,23 | 1,16 | 1,21 | 2,54% | 332.832,00 |
| 09.10.2024 | 1,18 | 1,22 | 1,13 | 1,18 | -3,28% | 442.028,00 |
| 08.10.2024 | 1,22 | 1,24 | 1,17 | 1,22 | -1,61% | 550.756,00 |
| 07.10.2024 | 1,23 | 1,34 | 1,20 | 1,24 | 1,64% | 1.078.910,00 |
| 04.10.2024 | 1,29 | 1,33 | 1,21 | 1,22 | -6,15% | 731.032,00 |
| 03.10.2024 | 1,17 | 1,30 | 1,16 | 1,30 | 10,17% | 1.424.615,00 |
| 02.10.2024 | 1,36 | 1,36 | 1,10 | 1,18 | -8,53% | 1.226.871,00 |
| 01.10.2024 | 1,15 | 1,41 | 1,15 | 1,29 | 14,16% | 2.689.878,00 |
| 30.09.2024 | 1,15 | 1,20 | 1,12 | 1,13 | -1,74% | 250.738,00 |
| 27.09.2024 | 1,19 | 1,20 | 1,13 | 1,15 | 2,68% | 270.649,00 |
| 26.09.2024 | 1,12 | 1,14 | 1,11 | 1,12 | -0,88% | 258.970,00 |
| 25.09.2024 | 1,19 | 1,20 | 1,12 | 1,13 | -5,04% | 317.849,00 |
| 24.09.2024 | 1,22 | 1,22 | 1,19 | 1,19 | 0,00% | 121.710,00 |
| 23.09.2024 | 1,21 | 1,23 | 1,18 | 1,19 | -1,65% | 186.474,00 |
| 20.09.2024 | 1,24 | 1,24 | 1,21 | 1,21 | -3,20% | 161.723,00 |
| 19.09.2024 | 1,29 | 1,29 | 1,23 | 1,25 | 1,63% | 221.867,00 |
| 18.09.2024 | 1,18 | 1,29 | 1,17 | 1,23 | 5,13% | 642.163,00 |
| 17.09.2024 | 1,12 | 1,20 | 1,12 | 1,17 | 5,41% | 394.417,00 |
| 16.09.2024 | 1,08 | 1,12 | 1,08 | 1,11 | 0,91% | 91.525,00 |
| 13.09.2024 | 1,09 | 1,11 | 1,08 | 1,10 | 1,85% | 168.604,00 |
| 12.09.2024 | 1,08 | 1,13 | 1,05 | 1,08 | -0,92% | 416.712,00 |
| 11.09.2024 | 1,08 | 1,10 | 1,05 | 1,09 | 2,83% | 441.335,00 |
| 10.09.2024 | 1,10 | 1,10 | 1,04 | 1,06 | -3,64% | 398.875,00 |
| 09.09.2024 | 1,13 | 1,13 | 1,08 | 1,10 | -1,79% | 227.658,00 |
| 06.09.2024 | 1,14 | 1,21 | 1,11 | 1,12 | -4,27% | 252.923,00 |
| 05.09.2024 | 1,18 | 1,19 | 1,13 | 1,17 | 2,63% | 311.643,00 |
| 04.09.2024 | 1,16 | 1,17 | 1,13 | 1,14 | 0,00% | 270.738,00 |
| 03.09.2024 | 1,20 | 1,23 | 1,12 | 1,14 | -5,79% | 353.561,00 |
| 30.08.2024 | 1,25 | 1,25 | 1,18 | 1,21 | -2,42% | 328.477,00 |
| 29.08.2024 | 1,21 | 1,26 | 1,21 | 1,24 | 1,64% | 172.414,00 |
| 28.08.2024 | 1,24 | 1,26 | 1,21 | 1,22 | -2,40% | 244.399,00 |
| 27.08.2024 | 1,25 | 1,29 | 1,22 | 1,25 | 0,81% | 510.013,00 |
| 26.08.2024 | 1,29 | 1,38 | 1,24 | 1,24 | -1,59% | 725.744,00 |
| 23.08.2024 | 1,22 | 1,31 | 1,22 | 1,26 | 6,78% | 1.021.243,00 |
| 22.08.2024 | 1,25 | 1,26 | 1,18 | 1,18 | -4,84% | 470.942,00 |
| 21.08.2024 | 1,23 | 1,28 | 1,21 | 1,24 | 1,64% | 357.095,00 |
| 20.08.2024 | 1,27 | 1,28 | 1,15 | 1,22 | -4,69% | 530.994,00 |
| 19.08.2024 | 1,22 | 1,32 | 1,22 | 1,28 | 4,07% | 343.945,00 |
| 16.08.2024 | 1,30 | 1,34 | 1,22 | 1,23 | -5,38% | 530.327,00 |
| 15.08.2024 | 1,34 | 1,40 | 1,30 | 1,30 | -1,52% | 441.915,00 |
| 14.08.2024 | 1,37 | 1,37 | 1,31 | 1,32 | -1,49% | 190.109,00 |
| 13.08.2024 | 1,33 | 1,37 | 1,26 | 1,34 | 0,75% | 391.207,00 |
| 12.08.2024 | 1,40 | 1,44 | 1,32 | 1,33 | -5,00% | 801.697,00 |
| 09.08.2024 | 1,40 | 1,44 | 1,35 | 1,40 | -0,71% | 243.302,00 |
| 08.08.2024 | 1,54 | 1,57 | 1,40 | 1,41 | -5,37% | 827.573,00 |
| 07.08.2024 | 1,62 | 1,64 | 1,45 | 1,49 | -7,45% | 404.700,00 |
| 06.08.2024 | 1,61 | 1,74 | 1,43 | 1,61 | 0,63% | 1.293.454,00 |
| 05.08.2024 | 1,58 | 1,65 | 1,50 | 1,60 | -5,33% | 679.982,00 |
| 02.08.2024 | 1,76 | 1,77 | 1,64 | 1,69 | -6,11% | 322.146,00 |
| 01.08.2024 | 1,90 | 1,93 | 1,73 | 1,80 | -4,76% | 642.230,00 |
| 31.07.2024 | 1,87 | 1,96 | 1,85 | 1,89 | 2,72% | 348.948,00 |
| 30.07.2024 | 1,86 | 1,90 | 1,84 | 1,84 | 0,00% | 269.347,00 |
| 29.07.2024 | 1,89 | 1,95 | 1,80 | 1,84 | -4,17% | 331.470,00 |
| 26.07.2024 | 1,91 | 1,97 | 1,86 | 1,92 | -2,54% | 330.213,00 |
| 25.07.2024 | 1,84 | 2,02 | 1,83 | 1,97 | 7,65% | 605.765,00 |
| 24.07.2024 | 1,88 | 1,98 | 1,81 | 1,83 | -2,14% | 555.740,00 |
| 23.07.2024 | 1,70 | 1,93 | 1,66 | 1,87 | 8,72% | 903.422,00 |
| 22.07.2024 | 1,70 | 1,78 | 1,64 | 1,72 | 2,38% | 436.191,00 |
| 19.07.2024 | 1,79 | 1,80 | 1,64 | 1,68 | -4,55% | 299.347,00 |
| 18.07.2024 | 1,78 | 1,88 | 1,75 | 1,76 | -1,12% | 349.562,00 |
| 17.07.2024 | 1,76 | 1,88 | 1,73 | 1,78 | 0,00% | 427.886,00 |
| 16.07.2024 | 1,78 | 1,81 | 1,74 | 1,78 | -0,56% | 316.694,00 |
| 15.07.2024 | 1,74 | 1,81 | 1,70 | 1,79 | 9,15% | 819.062,00 |
| 12.07.2024 | 1,67 | 1,68 | 1,63 | 1,64 | -1,20% | 226.951,00 |
| 11.07.2024 | 1,57 | 1,67 | 1,57 | 1,66 | 7,10% | 339.174,00 |
| 10.07.2024 | 1,54 | 1,59 | 1,50 | 1,55 | 0,65% | 267.871,00 |
| 09.07.2024 | 1,62 | 1,69 | 1,50 | 1,54 | -7,78% | 589.223,00 |
| 08.07.2024 | 1,66 | 1,71 | 1,65 | 1,67 | 0,00% | 163.086,00 |
| 05.07.2024 | 1,69 | 1,71 | 1,66 | 1,67 | -1,76% | 176.033,00 |
| 03.07.2024 | 1,71 | 1,75 | 1,65 | 1,70 | 0,00% | 363.791,00 |
| 02.07.2024 | 1,65 | 1,78 | 1,65 | 1,70 | 3,03% | 489.149,00 |
| 01.07.2024 | 1,66 | 1,73 | 1,61 | 1,65 | -1,79% | 269.695,00 |
| 28.06.2024 | 1,80 | 1,82 | 1,61 | 1,68 | -6,15% | 668.714,00 |
| 27.06.2024 | 1,71 | 1,87 | 1,70 | 1,79 | 4,07% | 805.413,00 |