7,970$
0,63%
Echtzeit-Aktienkurs Nine Energy Service Inc.
Bid:
Ask:
Aktienkurse zur Nine Energy Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 7,92 | 8,00 | 7,52 | 7,97 | 0,63% | 34.873,00 |
| 05.10.2026 | 7,57 | 8,06 | 7,46 | 7,92 | 4,76% | 25.465,00 |
| 02.10.2026 | 7,39 | 7,92 | 7,33 | 7,56 | 1,89% | 64.020,00 |
| 01.10.2026 | 7,50 | 7,83 | 7,42 | 7,42 | -0,80% | 27.201,00 |
| 30.09.2026 | 7,50 | 8,54 | 7,45 | 7,48 | -2,48% | 124.591,00 |
| 29.09.2026 | 8,25 | 8,36 | 7,67 | 7,67 | -7,92% | 44.915,00 |
| 28.09.2026 | 8,68 | 8,89 | 8,31 | 8,33 | -3,14% | 19.372,00 |
| 25.09.2026 | 8,59 | 8,86 | 8,54 | 8,60 | -0,35% | 36.342,00 |
| 24.09.2026 | 8,95 | 9,03 | 8,55 | 8,63 | -3,68% | 46.157,00 |
| 23.09.2026 | 9,14 | 9,34 | 8,91 | 8,96 | -1,97% | 24.658,00 |
| 22.09.2026 | 9,08 | 9,69 | 8,92 | 9,14 | -2,97% | 87.015,00 |
| 21.09.2026 | 10,55 | 10,60 | 9,26 | 9,42 | -10,71% | 127.882,00 |
| 18.09.2026 | 10,10 | 10,59 | 10,10 | 10,55 | 5,39% | 43.021,00 |
| 17.09.2026 | 10,01 | 10,56 | 9,95 | 10,01 | 1,01% | 30.015,00 |
| 16.09.2026 | 10,11 | 10,48 | 9,91 | 9,91 | -3,22% | 46.494,00 |
| 15.09.2026 | 10,31 | 10,57 | 10,22 | 10,24 | 0,00% | 45.720,00 |
| 14.09.2026 | 10,51 | 10,70 | 10,23 | 10,24 | -2,57% | 68.911,00 |
| 11.09.2026 | 10,37 | 10,71 | 10,02 | 10,51 | 2,54% | 75.542,00 |
| 10.09.2026 | 9,83 | 10,35 | 9,83 | 10,25 | 4,70% | 31.938,00 |
| 09.09.2026 | 10,40 | 10,48 | 9,79 | 9,79 | -4,02% | 31.755,00 |
| 08.09.2026 | 10,31 | 10,64 | 10,20 | 10,20 | -0,49% | 18.164,00 |
| 04.09.2026 | 10,45 | 10,70 | 10,21 | 10,25 | -0,39% | 30.622,00 |
| 03.09.2026 | 10,60 | 10,73 | 10,29 | 10,29 | -3,29% | 20.070,00 |
| 02.09.2026 | 10,34 | 10,83 | 10,33 | 10,64 | 2,01% | 44.034,00 |
| 01.09.2026 | 10,80 | 10,96 | 10,43 | 10,43 | -1,97% | 73.105,00 |
| 31.08.2026 | 10,80 | 11,00 | 10,64 | 10,64 | 0,00% | 27.371,00 |
| 28.08.2026 | 10,54 | 10,94 | 10,36 | 10,64 | 0,85% | 50.082,00 |
| 27.08.2026 | 10,49 | 10,90 | 10,39 | 10,55 | 0,96% | 58.543,00 |
| 26.08.2026 | 10,47 | 11,01 | 10,36 | 10,45 | -1,04% | 43.064,00 |
| 25.08.2026 | 10,87 | 10,93 | 10,33 | 10,56 | -3,21% | 87.744,00 |
| 24.08.2026 | 11,75 | 11,98 | 10,65 | 10,91 | -5,54% | 166.228,00 |
| 21.08.2026 | 10,50 | 12,72 | 10,48 | 11,55 | 13,46% | 966.577,00 |
| 20.08.2026 | 10,55 | 10,89 | 10,15 | 10,18 | -3,51% | 31.056,00 |
| 19.08.2026 | 10,24 | 11,06 | 10,14 | 10,55 | 4,15% | 28.688,00 |
| 18.08.2026 | 10,83 | 11,25 | 10,13 | 10,13 | -9,39% | 14.508,00 |
| 17.08.2026 | 10,81 | 11,20 | 10,68 | 11,18 | 3,61% | 54.995,00 |
| 14.08.2026 | 10,27 | 11,00 | 10,27 | 10,79 | 6,10% | 16.707,00 |
| 13.08.2026 | 10,73 | 10,96 | 10,17 | 10,17 | -4,42% | 85.483,00 |
| 12.08.2026 | 10,28 | 10,73 | 10,23 | 10,64 | 1,82% | 23.070,00 |
| 11.08.2026 | 10,49 | 10,56 | 10,19 | 10,45 | -0,38% | 13.449,00 |
| 10.08.2026 | 10,19 | 10,88 | 10,07 | 10,49 | 3,25% | 66.179,00 |
| 07.08.2026 | 10,42 | 10,75 | 10,06 | 10,16 | -2,59% | 28.961,00 |
| 06.08.2026 | 9,58 | 10,71 | 9,00 | 10,43 | -7,04% | 255.262,00 |
| 05.08.2026 | 11,76 | 11,76 | 10,89 | 11,22 | -5,08% | 34.573,00 |
| 04.08.2026 | 11,07 | 12,40 | 10,96 | 11,82 | 6,49% | 58.232,00 |
| 03.08.2026 | 11,57 | 11,61 | 10,10 | 11,10 | -2,20% | 68.483,00 |
| 31.07.2026 | 12,19 | 12,25 | 11,35 | 11,35 | -7,27% | 98.585,00 |
| 30.07.2026 | 10,75 | 12,24 | 10,75 | 12,24 | 9,78% | 30.662,00 |
| 29.07.2026 | 11,50 | 11,56 | 10,41 | 11,15 | -2,11% | 88.070,00 |
| 28.07.2026 | 11,76 | 11,76 | 11,02 | 11,39 | -2,73% | 46.790,00 |
| 27.07.2026 | 12,30 | 12,30 | 11,22 | 11,71 | -5,64% | 41.927,00 |
| 24.07.2026 | 12,20 | 12,41 | 11,05 | 12,41 | 1,72% | 17.211,00 |
| 23.07.2026 | 11,96 | 12,45 | 11,36 | 12,20 | 2,52% | 109.560,00 |
| 22.07.2026 | 11,67 | 12,00 | 11,30 | 11,90 | 3,39% | 53.996,00 |
| 21.07.2026 | 11,25 | 11,78 | 11,25 | 11,51 | 0,52% | 10.759,00 |
| 20.07.2026 | 10,65 | 11,60 | 10,14 | 11,45 | 1,15% | 31.389,00 |
| 17.07.2026 | 11,56 | 11,65 | 11,00 | 11,32 | -1,82% | 38.497,00 |
| 16.07.2026 | 11,98 | 12,01 | 11,50 | 11,53 | -3,03% | 46.183,00 |
| 15.07.2026 | 11,63 | 12,04 | 11,32 | 11,89 | 3,30% | 95.564,00 |
| 14.07.2026 | 11,32 | 11,62 | 11,26 | 11,51 | 2,49% | 23.517,00 |
| 13.07.2026 | 11,01 | 11,65 | 10,99 | 11,23 | 2,74% | 34.910,00 |
| 10.07.2026 | 11,47 | 11,47 | 10,82 | 10,93 | -4,29% | 12.942,00 |
| 09.07.2026 | 11,60 | 11,60 | 11,07 | 11,42 | -0,87% | 13.933,00 |
| 08.07.2026 | 10,97 | 11,57 | 10,97 | 11,52 | 7,66% | 28.708,00 |
| 07.07.2026 | 11,31 | 11,69 | 10,65 | 10,70 | -7,12% | 72.245,00 |
| 06.07.2026 | 11,79 | 11,98 | 11,26 | 11,52 | -1,20% | 25.593,00 |
| 02.07.2026 | 12,81 | 12,89 | 11,66 | 11,66 | -8,55% | 50.714,00 |
| 01.07.2026 | 13,07 | 13,17 | 12,56 | 12,75 | -2,00% | 75.105,00 |
| 30.06.2026 | 13,20 | 13,20 | 12,72 | 13,01 | 0,70% | 157.136,00 |
| 29.06.2026 | 13,00 | 13,23 | 12,54 | 12,92 | 0,47% | 70.426,00 |
| 26.06.2026 | 11,98 | 12,90 | 11,77 | 12,86 | 7,71% | 117.648,00 |
| 25.06.2026 | 11,75 | 12,16 | 11,55 | 11,94 | 1,27% | 31.007,00 |
| 24.06.2026 | 11,89 | 11,89 | 11,30 | 11,79 | -1,67% | 35.120,00 |
| 23.06.2026 | 11,92 | 12,21 | 11,40 | 11,99 | -1,96% | 143.691,00 |
| 22.06.2026 | 11,00 | 12,36 | 10,71 | 12,23 | 8,71% | 233.774,00 |
| 18.06.2026 | 11,48 | 11,90 | 11,03 | 11,25 | -1,23% | 628.643,00 |
| 17.06.2026 | 11,02 | 12,33 | 10,95 | 11,39 | 2,34% | 197.247,00 |
| 16.06.2026 | 9,85 | 11,50 | 9,63 | 11,13 | 9,12% | 191.050,00 |
| 15.06.2026 | 10,23 | 10,44 | 9,92 | 10,20 | -2,02% | 30.312,00 |
| 12.06.2026 | 10,02 | 10,55 | 10,02 | 10,41 | 4,10% | 48.861,00 |
| 11.06.2026 | 10,02 | 10,64 | 9,51 | 10,00 | 0,30% | 52.979,00 |
| 10.06.2026 | 9,89 | 10,30 | 9,68 | 9,97 | 0,20% | 49.896,00 |
| 09.06.2026 | 10,15 | 10,21 | 9,50 | 9,95 | -2,55% | 88.773,00 |
| 08.06.2026 | 10,45 | 10,88 | 9,84 | 10,21 | -0,10% | 70.282,00 |
| 05.06.2026 | 11,13 | 11,34 | 10,00 | 10,22 | -8,26% | 44.638,00 |
| 04.06.2026 | 11,11 | 11,21 | 10,80 | 11,14 | 0,27% | 19.077,00 |
| 03.06.2026 | 11,07 | 11,15 | 10,71 | 11,11 | 0,09% | 54.745,00 |
| 02.06.2026 | 10,71 | 11,20 | 10,71 | 11,10 | 5,71% | 43.579,00 |
| 01.06.2026 | 10,24 | 11,00 | 10,17 | 10,50 | 2,54% | 47.653,00 |
| 29.05.2026 | 10,63 | 11,18 | 10,14 | 10,24 | -2,57% | 51.316,00 |
| 28.05.2026 | 10,51 | 10,90 | 10,51 | 10,51 | -0,38% | 8.867,00 |
| 27.05.2026 | 10,90 | 11,00 | 10,55 | 10,55 | -4,52% | 20.601,00 |
| 26.05.2026 | 10,79 | 11,40 | 10,52 | 11,05 | 2,31% | 118.752,00 |
| 22.05.2026 | 10,35 | 10,80 | 10,14 | 10,80 | 3,85% | 33.903,00 |
| 21.05.2026 | 10,50 | 10,64 | 10,26 | 10,40 | -0,76% | 16.762,00 |
| 20.05.2026 | 10,29 | 10,60 | 10,29 | 10,48 | -0,10% | 20.863,00 |
| 19.05.2026 | 10,58 | 10,69 | 10,14 | 10,49 | -1,04% | 28.720,00 |
| 18.05.2026 | 10,33 | 10,76 | 10,28 | 10,60 | 2,51% | 25.261,00 |
| 15.05.2026 | 10,35 | 10,47 | 10,17 | 10,34 | -0,58% | 14.276,00 |
| 14.05.2026 | 10,21 | 10,70 | 10,08 | 10,40 | 0,19% | 65.820,00 |