12,520$
-1,11%
Echtzeit-Aktienkurs Ranger Energy Services
Bid:
Ask:
Aktienkurse zur Ranger Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 12,73 | 13,54 | 12,46 | 12,52 | -1,11% | 253.261,00 |
| 05.11.2026 | 13,78 | 13,78 | 12,63 | 12,66 | -6,71% | 301.681,00 |
| 04.11.2026 | 14,37 | 14,37 | 13,26 | 13,57 | -3,07% | 324.025,00 |
| 03.11.2026 | 14,20 | 14,35 | 13,91 | 14,00 | -0,78% | 178.082,00 |
| 02.11.2026 | 14,89 | 15,10 | 14,03 | 14,11 | -6,06% | 254.442,00 |
| 30.10.2026 | 15,08 | 15,17 | 14,76 | 15,02 | -1,44% | 159.575,00 |
| 29.10.2026 | 15,42 | 15,50 | 15,07 | 15,24 | -0,65% | 139.475,00 |
| 28.10.2026 | 15,04 | 15,38 | 14,73 | 15,34 | 1,66% | 191.776,00 |
| 27.10.2026 | 14,80 | 15,10 | 14,80 | 15,09 | 2,51% | 142.186,00 |
| 26.10.2026 | 14,70 | 15,00 | 14,59 | 14,72 | 0,07% | 186.998,00 |
| 23.10.2026 | 14,10 | 15,12 | 14,10 | 14,71 | 3,01% | 164.269,00 |
| 22.10.2026 | 14,90 | 14,96 | 13,99 | 14,28 | -4,03% | 188.885,00 |
| 21.10.2026 | 14,79 | 14,96 | 14,58 | 14,88 | 0,88% | 167.392,00 |
| 20.10.2026 | 14,97 | 14,99 | 14,60 | 14,75 | -0,94% | 162.641,00 |
| 19.10.2026 | 14,67 | 15,07 | 14,55 | 14,89 | 1,64% | 180.390,00 |
| 16.10.2026 | 14,56 | 14,79 | 14,52 | 14,65 | 1,45% | 109.556,00 |
| 15.10.2026 | 14,61 | 14,67 | 14,16 | 14,44 | -2,37% | 139.390,00 |
| 14.10.2026 | 15,27 | 15,27 | 14,68 | 14,79 | -3,27% | 160.334,00 |
| 13.10.2026 | 15,37 | 15,73 | 15,21 | 15,29 | -0,13% | 119.547,00 |
| 12.10.2026 | 15,58 | 15,74 | 15,16 | 15,31 | -0,71% | 92.868,00 |
| 09.10.2026 | 15,48 | 15,70 | 15,36 | 15,42 | -0,26% | 141.413,00 |
| 08.10.2026 | 15,51 | 15,56 | 15,20 | 15,46 | 0,52% | 124.943,00 |
| 07.10.2026 | 15,69 | 15,83 | 15,06 | 15,38 | -1,73% | 157.731,00 |
| 06.10.2026 | 16,00 | 16,00 | 15,58 | 15,65 | -2,13% | 113.542,00 |
| 05.10.2026 | 15,66 | 16,16 | 15,66 | 15,99 | 2,11% | 155.914,00 |
| 02.10.2026 | 15,41 | 15,77 | 15,33 | 15,66 | 1,62% | 105.525,00 |
| 01.10.2026 | 15,14 | 15,42 | 15,04 | 15,41 | 1,45% | 202.517,00 |
| 30.09.2026 | 15,12 | 15,26 | 14,99 | 15,19 | 1,00% | 147.971,00 |
| 29.09.2026 | 15,20 | 15,24 | 14,97 | 15,04 | -1,44% | 165.440,00 |
| 28.09.2026 | 15,72 | 15,72 | 15,21 | 15,26 | -1,61% | 178.478,00 |
| 25.09.2026 | 15,42 | 15,73 | 15,42 | 15,51 | 0,32% | 89.252,00 |
| 24.09.2026 | 15,81 | 15,83 | 15,43 | 15,46 | -1,21% | 155.382,00 |
| 23.09.2026 | 15,53 | 15,95 | 15,53 | 15,65 | 0,77% | 169.032,00 |
| 22.09.2026 | 15,47 | 15,78 | 15,24 | 15,53 | -0,89% | 151.067,00 |
| 21.09.2026 | 16,16 | 16,36 | 15,66 | 15,67 | -3,63% | 132.189,00 |
| 18.09.2026 | 16,40 | 16,50 | 16,07 | 16,26 | -1,51% | 389.668,00 |
| 17.09.2026 | 16,56 | 16,87 | 16,27 | 16,51 | 0,30% | 101.662,00 |
| 16.09.2026 | 16,89 | 17,51 | 16,22 | 16,46 | -2,31% | 110.100,00 |
| 15.09.2026 | 16,69 | 16,96 | 16,51 | 16,85 | 1,75% | 114.142,00 |
| 14.09.2026 | 17,22 | 17,22 | 16,47 | 16,56 | -4,55% | 122.584,00 |
| 11.09.2026 | 17,06 | 17,35 | 16,87 | 17,35 | 1,46% | 107.127,00 |
| 10.09.2026 | 17,30 | 17,30 | 16,70 | 17,10 | -0,64% | 120.583,00 |
| 09.09.2026 | 17,25 | 17,34 | 16,98 | 17,21 | 1,71% | 129.100,00 |
| 08.09.2026 | 16,95 | 17,63 | 16,91 | 16,92 | 0,83% | 172.240,00 |
| 04.09.2026 | 16,88 | 17,22 | 16,52 | 16,78 | -0,83% | 101.529,00 |
| 03.09.2026 | 17,22 | 17,37 | 16,88 | 16,92 | -1,05% | 127.046,00 |
| 02.09.2026 | 16,77 | 17,26 | 16,77 | 17,10 | 0,88% | 487.304,00 |
| 01.09.2026 | 16,70 | 17,25 | 16,40 | 16,95 | 1,50% | 299.915,00 |
| 31.08.2026 | 17,07 | 17,53 | 16,62 | 16,70 | 0,91% | 256.082,00 |
| 28.08.2026 | 16,37 | 16,62 | 16,20 | 16,55 | 1,10% | 121.341,00 |
| 27.08.2026 | 15,78 | 16,56 | 15,59 | 16,37 | 3,67% | 144.541,00 |
| 26.08.2026 | 15,90 | 15,94 | 15,40 | 15,79 | -1,37% | 174.738,00 |
| 25.08.2026 | 15,98 | 16,18 | 15,89 | 16,01 | 0,00% | 156.801,00 |
| 24.08.2026 | 17,07 | 17,07 | 16,01 | 16,01 | -6,54% | 237.835,00 |
| 21.08.2026 | 17,47 | 17,65 | 17,00 | 17,13 | -1,55% | 280.545,00 |
| 20.08.2026 | 17,58 | 17,66 | 17,05 | 17,40 | -0,63% | 156.640,00 |
| 19.08.2026 | 17,80 | 17,95 | 17,34 | 17,51 | -0,23% | 154.663,00 |
| 18.08.2026 | 17,50 | 17,74 | 17,35 | 17,55 | -0,57% | 145.858,00 |
| 17.08.2026 | 17,56 | 17,70 | 17,35 | 17,65 | 1,50% | 135.395,00 |
| 14.08.2026 | 17,22 | 17,68 | 17,22 | 17,39 | 0,40% | 118.424,00 |
| 13.08.2026 | 17,21 | 17,34 | 17,12 | 17,32 | 0,17% | 126.834,00 |
| 12.08.2026 | 17,20 | 17,35 | 16,87 | 17,29 | 0,99% | 169.654,00 |
| 11.08.2026 | 16,59 | 17,17 | 16,59 | 17,12 | 3,26% | 137.490,00 |
| 10.08.2026 | 16,26 | 16,72 | 16,26 | 16,58 | 2,98% | 143.865,00 |
| 07.08.2026 | 16,02 | 16,41 | 15,97 | 16,10 | 0,37% | 128.925,00 |
| 06.08.2026 | 15,93 | 16,40 | 15,79 | 16,04 | 1,26% | 768.553,00 |
| 05.08.2026 | 16,00 | 16,02 | 15,66 | 15,84 | -1,00% | 281.262,00 |
| 04.08.2026 | 16,00 | 16,15 | 15,87 | 16,00 | -1,30% | 320.157,00 |
| 03.08.2026 | 15,93 | 16,27 | 15,67 | 16,21 | 1,00% | 292.969,00 |
| 31.07.2026 | 15,55 | 16,28 | 15,38 | 16,05 | 3,35% | 235.892,00 |
| 30.07.2026 | 15,19 | 15,56 | 15,19 | 15,53 | 2,58% | 180.738,00 |
| 29.07.2026 | 15,21 | 15,61 | 14,73 | 15,14 | 4,20% | 279.111,00 |
| 28.07.2026 | 15,25 | 15,37 | 14,47 | 14,53 | -6,08% | 454.222,00 |
| 27.07.2026 | 15,69 | 16,04 | 15,41 | 15,47 | -1,53% | 231.830,00 |
| 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 |