16,840$
1,63%
Echtzeit-Aktienkurs Ranger Energy Services
Bid:
Ask:
Aktienkurse zur Ranger Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 16,64 | 16,98 | 16,59 | 16,84 | 1,63% | 141.861,00 |
| 18.02.2026 | 16,64 | 16,95 | 16,33 | 16,57 | 1,35% | 94.421,00 |
| 17.02.2026 | 16,63 | 16,85 | 16,10 | 16,35 | -3,25% | 136.064,00 |
| 13.02.2026 | 16,23 | 17,08 | 16,23 | 16,90 | 4,32% | 181.489,00 |
| 12.02.2026 | 16,80 | 16,84 | 15,92 | 16,20 | -3,28% | 189.903,00 |
| 11.02.2026 | 16,55 | 16,95 | 16,41 | 16,75 | 2,82% | 128.343,00 |
| 10.02.2026 | 16,59 | 16,59 | 16,01 | 16,29 | -0,79% | 175.496,00 |
| 09.02.2026 | 16,42 | 16,81 | 16,28 | 16,42 | 0,18% | 128.283,00 |
| 06.02.2026 | 15,92 | 16,56 | 15,88 | 16,39 | 2,95% | 116.595,00 |
| 05.02.2026 | 16,31 | 16,50 | 15,80 | 15,92 | -3,40% | 121.866,00 |
| 04.02.2026 | 16,73 | 17,25 | 16,14 | 16,48 | -1,55% | 157.958,00 |
| 03.02.2026 | 16,02 | 16,83 | 15,98 | 16,74 | 5,28% | 221.792,00 |
| 02.02.2026 | 14,87 | 16,03 | 14,87 | 15,90 | 3,11% | 260.004,00 |
| 30.01.2026 | 15,39 | 15,60 | 15,05 | 15,42 | -0,52% | 152.686,00 |
| 29.01.2026 | 15,50 | 15,78 | 15,19 | 15,50 | 2,31% | 188.868,00 |
| 28.01.2026 | 15,50 | 15,58 | 14,94 | 15,15 | -2,19% | 175.665,00 |
| 27.01.2026 | 15,25 | 15,59 | 15,15 | 15,49 | 1,71% | 133.031,00 |
| 26.01.2026 | 15,35 | 15,42 | 15,08 | 15,23 | 1,74% | 173.659,00 |
| 22.01.2026 | 14,94 | 15,16 | 14,86 | 14,97 | -0,40% | 125.079,00 |
| 21.01.2026 | 14,89 | 15,28 | 14,19 | 15,03 | 5,70% | 291.949,00 |
| 20.01.2026 | 14,50 | 14,61 | 14,08 | 14,22 | -3,27% | 81.283,00 |
| 16.01.2026 | 14,68 | 14,92 | 14,61 | 14,70 | -0,14% | 110.139,00 |
| 15.01.2026 | 14,70 | 14,97 | 14,43 | 14,72 | -0,27% | 172.623,00 |
| 14.01.2026 | 15,03 | 15,29 | 14,62 | 14,76 | -1,60% | 289.493,00 |
| 13.01.2026 | 14,36 | 15,01 | 14,35 | 15,00 | 5,12% | 205.974,00 |
| 12.01.2026 | 14,42 | 14,43 | 14,18 | 14,27 | -0,90% | 189.594,00 |
| 09.01.2026 | 14,24 | 14,58 | 14,21 | 14,40 | 1,77% | 311.288,00 |
| 08.01.2026 | 13,98 | 14,20 | 13,90 | 14,15 | 2,02% | 396.469,00 |
| 07.01.2026 | 14,64 | 14,66 | 13,85 | 13,87 | -4,80% | 141.299,00 |
| 06.01.2026 | 14,62 | 14,65 | 14,35 | 14,57 | -0,14% | 149.117,00 |
| 05.01.2026 | 14,28 | 14,81 | 14,28 | 14,59 | 3,77% | 207.957,00 |
| 02.01.2026 | 13,92 | 14,30 | 13,89 | 14,06 | 0,57% | 140.890,00 |
| 31.12.2025 | 14,02 | 14,17 | 13,93 | 13,98 | -0,21% | 101.571,00 |
| 30.12.2025 | 14,25 | 14,36 | 13,94 | 14,01 | -0,71% | 212.049,00 |
| 29.12.2025 | 13,98 | 14,11 | 13,78 | 14,11 | 1,88% | 113.567,00 |
| 26.12.2025 | 13,84 | 13,88 | 13,70 | 13,85 | 0,00% | 66.366,00 |
| 24.12.2025 | 14,06 | 14,06 | 13,82 | 13,85 | -1,42% | 39.023,00 |
| 23.12.2025 | 13,85 | 14,07 | 13,72 | 14,05 | 2,11% | 98.609,00 |
| 22.12.2025 | 14,00 | 14,24 | 13,76 | 13,76 | -0,43% | 128.850,00 |
| 19.12.2025 | 13,86 | 14,12 | 13,66 | 13,82 | 1,39% | 236.721,00 |
| 18.12.2025 | 13,85 | 14,40 | 13,61 | 13,63 | 1,64% | 386.058,00 |
| 17.12.2025 | 13,45 | 13,69 | 13,24 | 13,41 | -0,22% | 160.763,00 |
| 16.12.2025 | 13,85 | 13,89 | 13,25 | 13,44 | -3,79% | 148.889,00 |
| 15.12.2025 | 14,12 | 14,15 | 13,88 | 13,97 | -1,06% | 137.574,00 |
| 12.12.2025 | 14,45 | 14,52 | 14,11 | 14,12 | -1,88% | 102.394,00 |
| 11.12.2025 | 14,24 | 14,60 | 14,02 | 14,39 | 0,70% | 218.078,00 |
| 10.12.2025 | 13,93 | 14,37 | 13,75 | 14,29 | 3,10% | 148.903,00 |
| 09.12.2025 | 13,70 | 13,99 | 13,70 | 13,86 | 0,65% | 70.200,00 |
| 08.12.2025 | 13,99 | 14,18 | 13,72 | 13,77 | -1,36% | 133.961,00 |
| 05.12.2025 | 14,03 | 14,20 | 13,82 | 13,96 | -0,29% | 119.144,00 |
| 04.12.2025 | 13,99 | 14,20 | 13,89 | 14,00 | 0,00% | 152.732,00 |
| 03.12.2025 | 13,40 | 14,09 | 13,40 | 14,00 | 3,32% | 200.616,00 |
| 02.12.2025 | 13,80 | 13,82 | 13,41 | 13,55 | -1,24% | 119.403,00 |
| 01.12.2025 | 13,56 | 13,89 | 13,38 | 13,72 | 1,55% | 143.102,00 |
| 28.11.2025 | 13,48 | 13,60 | 13,41 | 13,51 | 0,90% | 34.454,00 |
| 26.11.2025 | 13,28 | 13,47 | 13,17 | 13,39 | 1,29% | 122.519,00 |
| 25.11.2025 | 13,32 | 13,32 | 12,97 | 13,22 | 0,69% | 146.326,00 |
| 24.11.2025 | 12,93 | 13,23 | 12,70 | 13,13 | 2,98% | 102.734,00 |
| 20.11.2025 | 13,20 | 13,82 | 12,68 | 12,75 | -5,63% | 137.291,00 |
| 19.11.2025 | 13,37 | 13,54 | 13,29 | 13,51 | 0,00% | 92.623,00 |
| 18.11.2025 | 13,30 | 13,61 | 13,04 | 13,51 | 1,96% | 184.960,00 |
| 17.11.2025 | 13,70 | 13,85 | 13,20 | 13,25 | -2,79% | 191.812,00 |
| 13.11.2025 | 14,05 | 14,05 | 13,49 | 13,63 | -2,43% | 190.341,00 |
| 12.11.2025 | 14,10 | 14,15 | 13,90 | 13,97 | -0,07% | 206.685,00 |
| 11.11.2025 | 13,70 | 14,00 | 13,50 | 13,98 | 1,97% | 247.446,00 |
| 10.11.2025 | 12,49 | 13,98 | 11,88 | 13,71 | -0,29% | 433.503,00 |
| 07.11.2025 | 13,72 | 13,90 | 13,50 | 13,75 | -0,22% | 150.380,00 |
| 06.11.2025 | 13,72 | 14,13 | 13,63 | 13,78 | -0,58% | 165.493,00 |
| 05.11.2025 | 13,61 | 13,87 | 13,42 | 13,86 | 1,84% | 113.133,00 |
| 04.11.2025 | 13,48 | 13,89 | 13,48 | 13,61 | -1,87% | 133.999,00 |
| 03.11.2025 | 13,46 | 13,92 | 13,30 | 13,87 | 0,95% | 121.630,00 |
| 31.10.2025 | 13,67 | 13,80 | 13,54 | 13,74 | -0,58% | 97.736,00 |
| 30.10.2025 | 13,96 | 13,98 | 13,74 | 13,82 | -0,93% | 132.952,00 |
| 29.10.2025 | 13,78 | 14,18 | 13,44 | 13,95 | 2,27% | 128.920,00 |
| 28.10.2025 | 13,58 | 13,71 | 13,25 | 13,64 | 0,66% | 89.737,00 |
| 27.10.2025 | 14,13 | 14,13 | 13,54 | 13,55 | -3,01% | 188.678,00 |
| 24.10.2025 | 13,94 | 14,25 | 13,91 | 13,97 | -0,92% | 250.922,00 |
| 23.10.2025 | 13,54 | 14,14 | 13,53 | 14,10 | 6,02% | 124.354,00 |
| 22.10.2025 | 13,23 | 13,40 | 13,07 | 13,30 | 1,76% | 121.378,00 |
| 21.10.2025 | 13,14 | 13,32 | 12,96 | 13,07 | 0,00% | 112.328,00 |
| 20.10.2025 | 12,53 | 13,08 | 12,52 | 13,07 | 5,40% | 113.750,00 |
| 17.10.2025 | 12,81 | 12,85 | 12,36 | 12,40 | -3,80% | 139.272,00 |
| 16.10.2025 | 12,82 | 13,01 | 12,61 | 12,89 | 1,02% | 207.598,00 |
| 15.10.2025 | 12,87 | 13,11 | 12,58 | 12,76 | 0,79% | 163.590,00 |
| 14.10.2025 | 12,23 | 12,72 | 12,19 | 12,66 | 1,85% | 137.230,00 |
| 13.10.2025 | 12,70 | 12,83 | 12,18 | 12,43 | 0,49% | 133.764,00 |
| 10.10.2025 | 12,79 | 12,79 | 12,31 | 12,37 | -2,90% | 225.570,00 |
| 09.10.2025 | 13,10 | 13,17 | 12,60 | 12,74 | -3,56% | 164.168,00 |
| 08.10.2025 | 13,26 | 13,34 | 13,01 | 13,21 | 0,30% | 162.802,00 |
| 07.10.2025 | 13,75 | 14,02 | 12,98 | 13,17 | -5,25% | 170.970,00 |
| 06.10.2025 | 13,97 | 14,37 | 13,89 | 13,90 | 2,21% | 144.895,00 |
| 02.10.2025 | 14,07 | 14,07 | 13,58 | 13,60 | -2,72% | 161.945,00 |
| 01.10.2025 | 14,09 | 14,21 | 13,86 | 13,98 | -0,43% | 101.494,00 |
| 30.09.2025 | 14,20 | 14,21 | 13,84 | 14,04 | -1,82% | 116.367,00 |
| 29.09.2025 | 14,42 | 14,53 | 13,99 | 14,30 | -1,24% | 202.215,00 |
| 26.09.2025 | 14,36 | 14,67 | 14,25 | 14,48 | 1,54% | 106.771,00 |
| 25.09.2025 | 14,37 | 14,46 | 14,20 | 14,26 | -0,90% | 130.668,00 |
| 24.09.2025 | 14,33 | 14,67 | 14,18 | 14,39 | 2,27% | 161.837,00 |
| 23.09.2025 | 13,90 | 14,59 | 13,82 | 14,07 | 2,10% | 182.993,00 |
| 22.09.2025 | 13,65 | 13,87 | 13,15 | 13,78 | 0,44% | 185.222,00 |