15,710$
-2,06%
Echtzeit-Aktienkurs Ranger Energy Services
Bid:
Ask:
Aktienkurse zur Ranger Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 16,18 | 16,25 | 15,69 | 15,71 | -2,06% | 253.513,00 |
| 23.07.2026 | 16,34 | 16,50 | 15,95 | 16,04 | -1,53% | 152.022,00 |
| 22.07.2026 | 16,20 | 16,44 | 16,20 | 16,29 | 0,62% | 172.512,00 |
| 21.07.2026 | 15,62 | 16,22 | 15,47 | 16,19 | 3,98% | 185.237,00 |
| 20.07.2026 | 15,54 | 15,90 | 15,52 | 15,57 | -0,26% | 143.636,00 |
| 17.07.2026 | 15,66 | 15,84 | 15,54 | 15,61 | -0,26% | 129.090,00 |
| 16.07.2026 | 16,04 | 16,17 | 15,56 | 15,65 | -3,45% | 134.943,00 |
| 15.07.2026 | 16,15 | 16,40 | 15,83 | 16,21 | 0,62% | 168.177,00 |
| 14.07.2026 | 16,15 | 16,31 | 15,95 | 16,11 | 0,25% | 397.963,00 |
| 13.07.2026 | 16,25 | 16,54 | 16,05 | 16,07 | -0,12% | 349.150,00 |
| 10.07.2026 | 15,74 | 16,16 | 15,74 | 16,09 | 2,22% | 159.129,00 |
| 09.07.2026 | 15,86 | 15,88 | 15,61 | 15,74 | -1,75% | 140.628,00 |
| 08.07.2026 | 15,83 | 16,29 | 15,73 | 16,02 | 2,69% | 237.982,00 |
| 07.07.2026 | 15,52 | 15,72 | 15,40 | 15,60 | 1,63% | 186.251,00 |
| 06.07.2026 | 15,46 | 15,88 | 15,30 | 15,35 | -0,45% | 184.523,00 |
| 02.07.2026 | 16,00 | 16,03 | 15,38 | 15,42 | -2,22% | 188.506,00 |
| 01.07.2026 | 15,94 | 16,19 | 15,63 | 15,77 | -1,50% | 247.405,00 |
| 30.06.2026 | 15,88 | 16,14 | 15,79 | 16,01 | 1,84% | 219.490,00 |
| 29.06.2026 | 15,84 | 16,00 | 15,67 | 15,72 | -0,25% | 149.424,00 |
| 26.06.2026 | 15,48 | 15,77 | 15,42 | 15,76 | 1,09% | 289.758,00 |
| 25.06.2026 | 15,28 | 15,62 | 14,94 | 15,59 | 2,77% | 181.383,00 |
| 24.06.2026 | 15,25 | 15,45 | 14,95 | 15,17 | -2,07% | 237.217,00 |
| 23.06.2026 | 15,44 | 15,83 | 15,44 | 15,49 | -0,77% | 327.078,00 |
| 22.06.2026 | 15,23 | 15,67 | 15,16 | 15,61 | 2,16% | 178.335,00 |
| 18.06.2026 | 15,10 | 15,31 | 14,73 | 15,28 | 0,73% | 257.661,00 |
| 17.06.2026 | 15,27 | 15,50 | 15,00 | 15,17 | 0,13% | 255.429,00 |
| 16.06.2026 | 15,55 | 15,71 | 15,13 | 15,15 | -2,76% | 154.842,00 |
| 15.06.2026 | 15,57 | 15,88 | 15,44 | 15,58 | -1,70% | 123.611,00 |
| 12.06.2026 | 15,96 | 16,29 | 15,78 | 15,85 | 0,06% | 158.644,00 |
| 11.06.2026 | 15,96 | 16,20 | 15,82 | 15,84 | 0,57% | 133.399,00 |
| 10.06.2026 | 15,77 | 15,94 | 15,68 | 15,75 | 0,64% | 118.087,00 |
| 09.06.2026 | 16,03 | 16,40 | 15,55 | 15,65 | -2,37% | 124.672,00 |
| 08.06.2026 | 15,65 | 16,24 | 15,64 | 16,03 | 3,89% | 123.780,00 |
| 05.06.2026 | 16,26 | 16,49 | 15,35 | 15,43 | -5,63% | 111.920,00 |
| 04.06.2026 | 15,86 | 16,42 | 15,84 | 16,35 | 2,38% | 190.427,00 |
| 03.06.2026 | 16,09 | 16,18 | 15,92 | 15,97 | -1,30% | 136.226,00 |
| 02.06.2026 | 15,62 | 16,39 | 15,62 | 16,18 | 4,39% | 305.717,00 |
| 01.06.2026 | 15,53 | 15,70 | 15,25 | 15,50 | 0,26% | 238.686,00 |
| 29.05.2026 | 15,14 | 15,50 | 15,11 | 15,46 | 2,05% | 197.261,00 |
| 28.05.2026 | 15,42 | 15,69 | 15,10 | 15,15 | -0,66% | 238.913,00 |
| 27.05.2026 | 16,16 | 16,16 | 15,17 | 15,25 | -6,15% | 323.433,00 |
| 26.05.2026 | 16,26 | 16,64 | 16,15 | 16,25 | 0,25% | 203.769,00 |
| 22.05.2026 | 16,36 | 16,70 | 16,06 | 16,21 | -0,73% | 218.451,00 |
| 21.05.2026 | 16,52 | 16,52 | 16,07 | 16,33 | -0,31% | 181.218,00 |
| 20.05.2026 | 16,47 | 16,88 | 16,21 | 16,38 | -0,55% | 219.224,00 |
| 19.05.2026 | 16,76 | 16,85 | 16,43 | 16,47 | -2,20% | 138.766,00 |
| 18.05.2026 | 16,28 | 16,93 | 16,15 | 16,84 | 2,37% | 266.523,00 |
| 15.05.2026 | 16,22 | 16,53 | 16,11 | 16,45 | 1,36% | 274.331,00 |
| 14.05.2026 | 16,14 | 16,45 | 16,05 | 16,23 | 0,00% | 294.512,00 |
| 13.05.2026 | 16,09 | 16,26 | 15,78 | 16,23 | 0,19% | 148.127,00 |
| 12.05.2026 | 15,79 | 16,43 | 15,79 | 16,20 | 1,31% | 176.551,00 |
| 11.05.2026 | 15,90 | 16,20 | 15,74 | 15,99 | 1,07% | 195.034,00 |
| 08.05.2026 | 15,99 | 15,99 | 15,63 | 15,82 | -0,19% | 295.092,00 |
| 07.05.2026 | 16,22 | 16,25 | 15,63 | 15,85 | -3,65% | 178.169,00 |
| 06.05.2026 | 16,51 | 16,69 | 16,19 | 16,45 | -2,37% | 238.205,00 |
| 05.05.2026 | 17,00 | 17,22 | 16,82 | 16,85 | -1,23% | 344.275,00 |
| 04.05.2026 | 17,19 | 17,46 | 16,90 | 17,06 | -0,52% | 268.200,00 |
| 01.05.2026 | 17,40 | 17,41 | 16,88 | 17,15 | -1,78% | 337.975,00 |
| 30.04.2026 | 17,30 | 17,87 | 17,20 | 17,46 | -0,91% | 465.598,00 |
| 29.04.2026 | 17,60 | 17,70 | 16,92 | 17,62 | 2,14% | 627.310,00 |
| 28.04.2026 | 17,16 | 18,24 | 16,85 | 17,25 | -6,40% | 655.633,00 |
| 27.04.2026 | 18,52 | 18,72 | 18,32 | 18,43 | 0,60% | 433.871,00 |
| 24.04.2026 | 18,25 | 18,43 | 17,83 | 18,32 | -0,22% | 404.081,00 |
| 23.04.2026 | 18,00 | 18,82 | 17,93 | 18,36 | 2,57% | 364.577,00 |
| 22.04.2026 | 17,50 | 17,94 | 17,38 | 17,90 | 2,99% | 209.339,00 |
| 21.04.2026 | 17,39 | 17,73 | 17,30 | 17,38 | 0,06% | 189.280,00 |
| 20.04.2026 | 17,08 | 17,50 | 16,94 | 17,37 | 1,82% | 291.655,00 |
| 17.04.2026 | 16,98 | 17,14 | 16,71 | 17,06 | -1,10% | 332.909,00 |
| 16.04.2026 | 17,12 | 17,46 | 17,00 | 17,25 | 0,76% | 309.853,00 |
| 15.04.2026 | 17,00 | 17,19 | 16,62 | 17,12 | 2,95% | 186.815,00 |
| 14.04.2026 | 16,96 | 17,18 | 16,62 | 16,63 | -1,95% | 136.296,00 |
| 13.04.2026 | 17,00 | 17,20 | 16,80 | 16,96 | 0,30% | 183.062,00 |
| 10.04.2026 | 16,72 | 16,98 | 16,56 | 16,91 | 0,59% | 108.816,00 |
| 09.04.2026 | 16,83 | 17,12 | 16,72 | 16,81 | 0,12% | 82.545,00 |
| 08.04.2026 | 16,20 | 16,81 | 16,20 | 16,79 | 0,42% | 159.240,00 |
| 07.04.2026 | 16,41 | 16,85 | 16,41 | 16,72 | 1,33% | 81.929,00 |
| 06.04.2026 | 16,77 | 16,83 | 16,46 | 16,50 | -2,08% | 102.993,00 |
| 02.04.2026 | 16,65 | 17,02 | 16,56 | 16,85 | 2,06% | 89.166,00 |
| 01.04.2026 | 16,90 | 16,98 | 16,47 | 16,51 | -3,68% | 189.610,00 |
| 31.03.2026 | 17,50 | 17,82 | 17,05 | 17,14 | -1,66% | 205.225,00 |
| 30.03.2026 | 17,64 | 17,88 | 17,32 | 17,43 | -0,40% | 369.197,00 |
| 27.03.2026 | 17,24 | 17,98 | 17,14 | 17,50 | 1,33% | 244.624,00 |
| 26.03.2026 | 17,36 | 17,56 | 17,20 | 17,27 | -0,69% | 186.742,00 |
| 25.03.2026 | 17,40 | 17,67 | 17,08 | 17,39 | -0,29% | 194.573,00 |
| 24.03.2026 | 17,24 | 17,90 | 17,24 | 17,44 | 0,69% | 279.880,00 |
| 23.03.2026 | 16,97 | 17,42 | 16,78 | 17,32 | 2,79% | 334.774,00 |
| 20.03.2026 | 17,05 | 17,29 | 16,73 | 16,85 | -1,63% | 337.274,00 |
| 19.03.2026 | 17,16 | 17,44 | 16,93 | 17,13 | 0,00% | 279.270,00 |
| 18.03.2026 | 17,23 | 17,46 | 16,96 | 17,13 | -0,29% | 219.457,00 |
| 17.03.2026 | 17,00 | 17,43 | 16,97 | 17,18 | 1,90% | 340.692,00 |
| 16.03.2026 | 16,87 | 17,01 | 16,68 | 16,86 | 0,96% | 230.230,00 |
| 13.03.2026 | 16,58 | 16,99 | 16,49 | 16,70 | -0,89% | 125.562,00 |
| 12.03.2026 | 16,66 | 17,13 | 16,25 | 16,85 | -0,18% | 167.274,00 |
| 11.03.2026 | 16,62 | 16,98 | 16,41 | 16,88 | 0,90% | 112.377,00 |
| 10.03.2026 | 16,48 | 16,99 | 16,46 | 16,73 | -0,36% | 126.154,00 |
| 09.03.2026 | 16,49 | 16,85 | 16,25 | 16,79 | 2,13% | 155.650,00 |
| 06.03.2026 | 17,00 | 17,19 | 16,35 | 16,44 | -3,29% | 137.498,00 |
| 05.03.2026 | 17,50 | 17,74 | 16,78 | 17,00 | -2,86% | 143.939,00 |
| 04.03.2026 | 17,20 | 17,53 | 16,86 | 17,50 | 2,10% | 151.542,00 |
| 03.03.2026 | 17,35 | 17,53 | 17,07 | 17,14 | -3,00% | 132.329,00 |