12,530$
0,56%
Echtzeit-Aktienkurs Ranger Energy Services
Bid:
Ask:
Aktienkurse zur Ranger Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 12,47 | 12,56 | 12,24 | 12,53 | 0,56% | 42.497,00 |
| 16.10.2024 | 12,34 | 12,53 | 12,30 | 12,46 | 1,80% | 43.317,00 |
| 15.10.2024 | 12,22 | 12,45 | 12,04 | 12,24 | -1,45% | 64.404,00 |
| 14.10.2024 | 12,25 | 12,44 | 12,10 | 12,42 | 0,49% | 45.302,00 |
| 11.10.2024 | 12,15 | 12,45 | 12,10 | 12,36 | 0,65% | 62.198,00 |
| 10.10.2024 | 12,06 | 12,37 | 11,97 | 12,28 | 1,32% | 41.989,00 |
| 09.10.2024 | 12,03 | 12,17 | 11,99 | 12,12 | 0,41% | 39.098,00 |
| 08.10.2024 | 12,11 | 12,23 | 11,89 | 12,07 | -0,66% | 27.076,00 |
| 07.10.2024 | 12,20 | 12,30 | 12,03 | 12,15 | 0,50% | 27.547,00 |
| 04.10.2024 | 12,20 | 12,30 | 12,08 | 12,09 | -0,17% | 32.315,00 |
| 03.10.2024 | 11,97 | 12,28 | 11,75 | 12,11 | 1,34% | 19.537,00 |
| 02.10.2024 | 12,18 | 12,25 | 11,90 | 11,95 | -1,65% | 26.425,00 |
| 01.10.2024 | 11,90 | 12,23 | 11,63 | 12,15 | 2,02% | 52.598,00 |
| 30.09.2024 | 11,55 | 12,08 | 11,54 | 11,91 | 1,71% | 36.916,00 |
| 27.09.2024 | 11,64 | 11,87 | 11,49 | 11,71 | 2,45% | 49.586,00 |
| 26.09.2024 | 11,82 | 11,83 | 11,30 | 11,43 | -4,27% | 76.007,00 |
| 25.09.2024 | 12,16 | 12,16 | 11,86 | 11,94 | -1,73% | 30.055,00 |
| 24.09.2024 | 12,47 | 12,47 | 12,11 | 12,15 | -0,98% | 38.406,00 |
| 23.09.2024 | 12,20 | 12,40 | 12,08 | 12,27 | 1,07% | 43.851,00 |
| 20.09.2024 | 12,21 | 12,47 | 12,07 | 12,14 | -2,33% | 224.793,00 |
| 19.09.2024 | 12,46 | 12,46 | 12,14 | 12,43 | 2,30% | 30.424,00 |
| 18.09.2024 | 12,33 | 12,60 | 12,03 | 12,15 | -0,90% | 48.725,00 |
| 17.09.2024 | 12,00 | 12,28 | 11,95 | 12,26 | 2,17% | 57.143,00 |
| 16.09.2024 | 11,85 | 12,02 | 11,72 | 12,00 | 1,35% | 45.200,00 |
| 13.09.2024 | 11,75 | 11,84 | 11,34 | 11,84 | 2,25% | 48.919,00 |
| 12.09.2024 | 11,66 | 11,77 | 11,35 | 11,58 | 0,09% | 30.369,00 |
| 11.09.2024 | 11,66 | 11,66 | 11,35 | 11,57 | -1,03% | 38.396,00 |
| 10.09.2024 | 11,78 | 11,78 | 11,40 | 11,69 | 0,26% | 33.168,00 |
| 09.09.2024 | 11,63 | 11,88 | 11,52 | 11,66 | 0,17% | 39.358,00 |
| 06.09.2024 | 11,85 | 11,85 | 11,49 | 11,64 | -1,85% | 35.493,00 |
| 05.09.2024 | 12,36 | 12,36 | 11,77 | 11,86 | -2,87% | 43.090,00 |
| 04.09.2024 | 12,30 | 12,30 | 12,11 | 12,21 | 0,08% | 32.861,00 |
| 03.09.2024 | 12,29 | 12,44 | 11,87 | 12,20 | -2,01% | 72.883,00 |
| 30.08.2024 | 12,69 | 12,69 | 12,29 | 12,45 | -2,20% | 36.516,00 |
| 29.08.2024 | 12,50 | 12,77 | 12,45 | 12,73 | 2,00% | 37.522,00 |
| 28.08.2024 | 12,38 | 12,50 | 12,28 | 12,48 | -0,32% | 48.410,00 |
| 27.08.2024 | 12,32 | 12,58 | 12,31 | 12,52 | 1,71% | 41.317,00 |
| 26.08.2024 | 12,41 | 12,60 | 12,30 | 12,31 | 1,65% | 81.201,00 |
| 23.08.2024 | 11,88 | 12,11 | 11,61 | 12,11 | 2,98% | 95.306,00 |
| 22.08.2024 | 11,92 | 11,97 | 11,69 | 11,76 | -0,17% | 71.601,00 |
| 21.08.2024 | 11,28 | 11,86 | 11,28 | 11,78 | 5,94% | 77.409,00 |
| 20.08.2024 | 11,60 | 11,60 | 11,00 | 11,12 | -4,22% | 63.856,00 |
| 19.08.2024 | 11,70 | 11,70 | 11,48 | 11,61 | 0,35% | 35.782,00 |
| 16.08.2024 | 11,67 | 11,83 | 11,46 | 11,57 | -1,53% | 113.906,00 |
| 15.08.2024 | 11,50 | 11,77 | 11,43 | 11,75 | 2,80% | 54.848,00 |
| 14.08.2024 | 11,74 | 11,74 | 11,36 | 11,43 | -1,64% | 32.662,00 |
| 13.08.2024 | 11,61 | 11,65 | 11,45 | 11,62 | -0,34% | 41.501,00 |
| 12.08.2024 | 11,56 | 11,71 | 11,32 | 11,66 | 1,92% | 58.503,00 |
| 09.08.2024 | 11,75 | 11,81 | 11,41 | 11,44 | -2,72% | 45.579,00 |
| 08.08.2024 | 11,78 | 11,85 | 11,71 | 11,76 | 1,20% | 56.747,00 |
| 07.08.2024 | 11,79 | 11,80 | 11,38 | 11,62 | 0,09% | 102.994,00 |
| 06.08.2024 | 11,51 | 11,72 | 11,51 | 11,61 | 0,69% | 57.861,00 |
| 05.08.2024 | 11,50 | 11,55 | 11,08 | 11,53 | -4,08% | 104.831,00 |
| 02.08.2024 | 12,09 | 12,28 | 11,81 | 12,02 | -3,84% | 62.378,00 |
| 01.08.2024 | 12,86 | 13,20 | 12,36 | 12,50 | -3,62% | 130.018,00 |
| 31.07.2024 | 13,00 | 13,54 | 12,72 | 12,97 | 1,09% | 171.999,00 |
| 30.07.2024 | 11,64 | 12,83 | 11,51 | 12,83 | 13,54% | 181.457,00 |
| 29.07.2024 | 11,48 | 11,50 | 11,09 | 11,30 | -1,40% | 39.816,00 |
| 26.07.2024 | 11,44 | 11,50 | 11,28 | 11,46 | 1,24% | 54.164,00 |
| 25.07.2024 | 11,02 | 11,58 | 11,00 | 11,32 | 2,91% | 109.196,00 |
| 24.07.2024 | 11,22 | 11,30 | 10,99 | 11,00 | -1,61% | 72.313,00 |
| 23.07.2024 | 10,90 | 11,20 | 10,90 | 11,18 | 2,76% | 72.274,00 |
| 22.07.2024 | 11,01 | 11,03 | 10,82 | 10,88 | -1,09% | 51.883,00 |
| 19.07.2024 | 11,09 | 11,18 | 10,97 | 11,00 | -1,17% | 44.135,00 |
| 18.07.2024 | 11,23 | 11,35 | 11,02 | 11,13 | -1,24% | 50.669,00 |
| 17.07.2024 | 11,20 | 11,32 | 11,03 | 11,27 | 1,35% | 79.927,00 |
| 16.07.2024 | 10,89 | 11,17 | 10,79 | 11,12 | 1,74% | 78.901,00 |
| 15.07.2024 | 10,75 | 11,04 | 10,66 | 10,93 | 3,11% | 114.388,00 |
| 12.07.2024 | 10,95 | 10,98 | 10,55 | 10,60 | -2,48% | 79.816,00 |
| 11.07.2024 | 10,13 | 10,91 | 10,11 | 10,87 | 8,48% | 100.093,00 |
| 10.07.2024 | 9,99 | 10,13 | 9,92 | 10,02 | 0,50% | 102.322,00 |
| 09.07.2024 | 10,19 | 10,21 | 9,94 | 9,97 | -3,02% | 54.640,00 |
| 08.07.2024 | 10,23 | 10,32 | 10,12 | 10,28 | 0,39% | 76.482,00 |
| 05.07.2024 | 10,26 | 10,35 | 10,06 | 10,24 | -0,58% | 109.865,00 |
| 03.07.2024 | 10,26 | 10,49 | 10,25 | 10,30 | 0,29% | 52.795,00 |
| 02.07.2024 | 10,24 | 10,30 | 10,20 | 10,27 | 0,88% | 42.620,00 |
| 01.07.2024 | 10,55 | 10,56 | 10,12 | 10,18 | -3,23% | 82.344,00 |
| 28.06.2024 | 10,61 | 10,65 | 10,48 | 10,52 | 0,38% | 340.062,00 |
| 27.06.2024 | 10,60 | 10,66 | 10,40 | 10,48 | -0,66% | 52.708,00 |
| 26.06.2024 | 10,47 | 10,57 | 10,35 | 10,55 | 0,19% | 81.724,00 |
| 25.06.2024 | 10,39 | 10,56 | 10,37 | 10,53 | 1,06% | 58.126,00 |
| 24.06.2024 | 10,23 | 10,47 | 10,23 | 10,42 | 1,76% | 64.986,00 |
| 21.06.2024 | 10,28 | 10,32 | 10,15 | 10,24 | -0,39% | 135.022,00 |
| 20.06.2024 | 10,05 | 10,38 | 10,05 | 10,28 | 2,39% | 57.754,00 |
| 18.06.2024 | 10,00 | 10,24 | 9,99 | 10,04 | 0,60% | 90.691,00 |
| 17.06.2024 | 9,76 | 10,00 | 9,76 | 9,98 | 1,84% | 58.989,00 |
| 14.06.2024 | 9,90 | 10,01 | 9,68 | 9,80 | -1,41% | 81.405,00 |
| 13.06.2024 | 10,15 | 10,18 | 9,92 | 9,94 | -3,12% | 80.480,00 |
| 12.06.2024 | 10,50 | 10,61 | 10,26 | 10,26 | -0,97% | 108.506,00 |
| 11.06.2024 | 10,26 | 10,37 | 10,25 | 10,36 | -0,58% | 70.033,00 |
| 10.06.2024 | 10,33 | 10,49 | 10,27 | 10,42 | 0,87% | 62.308,00 |
| 07.06.2024 | 10,27 | 10,38 | 10,04 | 10,33 | 2,79% | 82.045,00 |
| 06.06.2024 | 10,00 | 10,12 | 9,85 | 10,05 | 1,52% | 67.620,00 |
| 05.06.2024 | 9,65 | 9,99 | 9,62 | 9,90 | 2,70% | 132.801,00 |
| 04.06.2024 | 9,83 | 9,96 | 9,57 | 9,64 | -3,79% | 138.203,00 |
| 03.06.2024 | 10,63 | 10,63 | 10,02 | 10,02 | -5,02% | 133.974,00 |
| 31.05.2024 | 10,42 | 10,67 | 10,35 | 10,55 | 1,83% | 77.241,00 |
| 30.05.2024 | 10,22 | 10,39 | 10,22 | 10,36 | 1,27% | 107.355,00 |
| 29.05.2024 | 10,52 | 10,55 | 10,21 | 10,23 | -3,22% | 144.940,00 |
| 28.05.2024 | 10,41 | 10,66 | 10,41 | 10,57 | 1,83% | 82.197,00 |