16,230$
Echtzeit-Aktienkurs Ranger Energy Services
Bid:
Ask:
Aktienkurse zur Ranger Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2026 | 17,69 | 17,89 | 17,13 | 17,67 | 1,44% | 153.506,00 |
| 27.02.2026 | 16,85 | 17,56 | 16,85 | 17,42 | 3,38% | 193.374,00 |
| 26.02.2026 | 16,88 | 17,08 | 16,78 | 16,85 | -1,92% | 115.227,00 |
| 25.02.2026 | 17,02 | 17,32 | 16,81 | 17,18 | -0,41% | 131.759,00 |
| 24.02.2026 | 17,00 | 17,35 | 16,53 | 17,25 | 1,17% | 147.539,00 |
| 23.02.2026 | 16,66 | 17,29 | 16,47 | 17,05 | 0,95% | 142.012,00 |
| 20.02.2026 | 16,81 | 17,10 | 16,54 | 16,89 | 0,30% | 150.291,00 |
| 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 |