11,320$
-0,88%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2024 | 11,46 | 11,47 | 11,06 | 11,32 | -0,88% | 415.157,00 |
| 10.09.2024 | 11,35 | 11,49 | 11,15 | 11,42 | 1,24% | 269.443,00 |
| 09.09.2024 | 11,41 | 11,57 | 11,27 | 11,28 | -1,31% | 296.644,00 |
| 06.09.2024 | 11,56 | 11,77 | 11,33 | 11,43 | -1,04% | 254.276,00 |
| 05.09.2024 | 11,91 | 11,91 | 11,41 | 11,55 | -1,87% | 309.880,00 |
| 04.09.2024 | 11,99 | 12,07 | 11,76 | 11,77 | -1,92% | 235.437,00 |
| 03.09.2024 | 12,47 | 12,51 | 11,72 | 12,00 | -5,36% | 381.030,00 |
| 30.08.2024 | 12,63 | 12,74 | 12,49 | 12,68 | 0,00% | 317.840,00 |
| 29.08.2024 | 12,35 | 12,73 | 12,10 | 12,68 | 4,19% | 376.806,00 |
| 28.08.2024 | 12,27 | 12,30 | 12,13 | 12,17 | -1,93% | 201.657,00 |
| 27.08.2024 | 12,52 | 12,52 | 12,27 | 12,41 | -1,59% | 115.923,00 |
| 26.08.2024 | 12,35 | 12,66 | 12,29 | 12,61 | 3,11% | 248.435,00 |
| 23.08.2024 | 11,91 | 12,36 | 11,89 | 12,23 | 3,38% | 232.537,00 |
| 22.08.2024 | 11,96 | 12,06 | 11,77 | 11,83 | -1,00% | 207.923,00 |
| 21.08.2024 | 11,97 | 12,05 | 11,80 | 11,95 | 1,10% | 271.646,00 |
| 20.08.2024 | 12,03 | 12,08 | 11,71 | 11,82 | -1,66% | 334.800,00 |
| 19.08.2024 | 11,90 | 12,08 | 11,83 | 12,02 | 1,01% | 173.165,00 |
| 16.08.2024 | 11,60 | 12,00 | 11,51 | 11,90 | 2,06% | 339.265,00 |
| 15.08.2024 | 11,75 | 11,79 | 11,41 | 11,66 | 2,01% | 507.228,00 |
| 14.08.2024 | 11,78 | 11,78 | 11,31 | 11,43 | -2,22% | 464.835,00 |
| 13.08.2024 | 11,68 | 11,83 | 11,60 | 11,69 | 0,09% | 271.435,00 |
| 12.08.2024 | 11,70 | 11,80 | 11,42 | 11,68 | -0,09% | 341.190,00 |
| 09.08.2024 | 11,95 | 12,15 | 11,50 | 11,69 | 0,09% | 821.459,00 |
| 08.08.2024 | 11,46 | 11,71 | 11,43 | 11,68 | 2,28% | 515.252,00 |
| 07.08.2024 | 11,75 | 11,97 | 11,37 | 11,42 | -1,55% | 297.542,00 |
| 06.08.2024 | 11,41 | 11,70 | 11,21 | 11,60 | 1,13% | 289.388,00 |
| 05.08.2024 | 11,54 | 11,61 | 11,10 | 11,47 | -3,61% | 520.047,00 |
| 02.08.2024 | 12,30 | 12,43 | 11,88 | 11,90 | -5,85% | 535.485,00 |
| 01.08.2024 | 13,18 | 13,20 | 12,35 | 12,64 | -3,88% | 461.897,00 |
| 31.07.2024 | 13,29 | 13,34 | 13,05 | 13,15 | -0,45% | 470.443,00 |
| 30.07.2024 | 12,95 | 13,56 | 12,95 | 13,21 | 2,09% | 629.069,00 |
| 29.07.2024 | 13,20 | 13,38 | 12,72 | 12,94 | -1,37% | 225.431,00 |
| 26.07.2024 | 13,30 | 13,39 | 12,87 | 13,12 | -1,06% | 390.000,00 |
| 25.07.2024 | 12,39 | 13,42 | 12,27 | 13,26 | 7,11% | 787.061,00 |
| 24.07.2024 | 13,03 | 13,03 | 12,35 | 12,38 | -3,51% | 378.322,00 |
| 23.07.2024 | 12,11 | 13,14 | 11,93 | 12,83 | 4,99% | 587.186,00 |
| 22.07.2024 | 12,91 | 12,91 | 12,07 | 12,22 | -5,42% | 676.059,00 |
| 19.07.2024 | 12,84 | 13,28 | 12,53 | 12,92 | 0,16% | 560.668,00 |
| 18.07.2024 | 12,30 | 13,00 | 12,23 | 12,90 | 3,86% | 654.246,00 |
| 17.07.2024 | 12,17 | 12,74 | 12,12 | 12,42 | 2,05% | 568.202,00 |
| 16.07.2024 | 12,17 | 12,57 | 12,09 | 12,17 | 0,41% | 552.193,00 |
| 15.07.2024 | 12,23 | 12,39 | 11,96 | 12,12 | 0,75% | 799.720,00 |
| 12.07.2024 | 12,01 | 12,39 | 11,82 | 12,03 | 1,95% | 889.929,00 |
| 11.07.2024 | 11,31 | 12,23 | 11,20 | 11,80 | 3,87% | 1.206.654,00 |
| 10.07.2024 | 8,75 | 11,40 | 8,65 | 11,36 | 37,36% | 2.728.618,00 |
| 09.07.2024 | 8,32 | 8,40 | 8,24 | 8,27 | -1,90% | 337.885,00 |
| 08.07.2024 | 8,30 | 8,48 | 8,30 | 8,43 | 1,44% | 137.911,00 |
| 05.07.2024 | 8,65 | 8,71 | 8,27 | 8,31 | -4,26% | 201.744,00 |
| 03.07.2024 | 8,53 | 8,73 | 8,53 | 8,68 | 1,76% | 123.821,00 |
| 02.07.2024 | 8,56 | 8,67 | 8,51 | 8,53 | 0,00% | 201.931,00 |
| 01.07.2024 | 8,57 | 8,61 | 8,40 | 8,53 | -0,58% | 197.750,00 |
| 28.06.2024 | 8,54 | 8,62 | 8,48 | 8,58 | 1,30% | 902.883,00 |
| 27.06.2024 | 8,53 | 8,66 | 8,40 | 8,47 | 0,47% | 178.318,00 |
| 26.06.2024 | 8,51 | 8,51 | 8,40 | 8,43 | -1,17% | 194.913,00 |
| 25.06.2024 | 8,39 | 8,54 | 8,32 | 8,53 | 1,67% | 146.367,00 |
| 24.06.2024 | 8,23 | 8,46 | 8,18 | 8,39 | 2,57% | 163.398,00 |
| 21.06.2024 | 8,17 | 8,21 | 8,10 | 8,18 | 0,12% | 214.306,00 |
| 20.06.2024 | 8,22 | 8,24 | 8,15 | 8,17 | -0,73% | 143.552,00 |
| 18.06.2024 | 8,36 | 8,42 | 8,23 | 8,23 | -0,60% | 182.602,00 |
| 17.06.2024 | 8,11 | 8,36 | 8,09 | 8,28 | 1,60% | 199.718,00 |
| 14.06.2024 | 8,22 | 8,28 | 8,12 | 8,15 | -2,04% | 160.400,00 |
| 13.06.2024 | 8,45 | 8,47 | 8,29 | 8,32 | -2,00% | 200.267,00 |
| 12.06.2024 | 8,68 | 8,68 | 8,49 | 8,49 | -0,12% | 311.486,00 |
| 11.06.2024 | 8,42 | 8,54 | 8,27 | 8,50 | 0,00% | 138.808,00 |
| 10.06.2024 | 8,36 | 8,57 | 8,32 | 8,50 | 1,92% | 153.742,00 |
| 07.06.2024 | 8,36 | 8,45 | 8,30 | 8,34 | -2,34% | 224.189,00 |
| 06.06.2024 | 8,56 | 8,56 | 8,47 | 8,54 | -0,23% | 170.395,00 |
| 05.06.2024 | 8,62 | 8,64 | 8,48 | 8,56 | -0,47% | 181.906,00 |
| 04.06.2024 | 8,63 | 8,71 | 8,48 | 8,60 | -1,49% | 263.531,00 |
| 03.06.2024 | 9,19 | 9,26 | 8,67 | 8,73 | -4,69% | 285.479,00 |
| 31.05.2024 | 8,94 | 9,17 | 8,87 | 9,16 | 2,81% | 141.834,00 |
| 30.05.2024 | 8,81 | 8,99 | 8,81 | 8,91 | 0,91% | 116.679,00 |
| 29.05.2024 | 8,91 | 8,98 | 8,76 | 8,83 | -1,56% | 192.328,00 |
| 28.05.2024 | 9,01 | 9,09 | 8,90 | 8,97 | 0,56% | 256.562,00 |
| 24.05.2024 | 8,97 | 8,98 | 8,84 | 8,92 | 0,00% | 137.762,00 |
| 23.05.2024 | 8,96 | 9,05 | 8,81 | 8,92 | -0,22% | 179.672,00 |
| 22.05.2024 | 9,22 | 9,22 | 8,89 | 8,94 | -3,25% | 158.836,00 |
| 21.05.2024 | 9,22 | 9,37 | 9,14 | 9,24 | -0,22% | 140.575,00 |
| 20.05.2024 | 9,20 | 9,38 | 9,11 | 9,26 | 1,20% | 237.329,00 |
| 17.05.2024 | 9,24 | 9,24 | 9,11 | 9,15 | -0,54% | 125.868,00 |
| 16.05.2024 | 9,03 | 9,25 | 9,00 | 9,20 | 1,32% | 146.081,00 |
| 15.05.2024 | 9,26 | 9,32 | 8,97 | 9,08 | -1,52% | 126.246,00 |
| 14.05.2024 | 9,04 | 9,24 | 9,04 | 9,22 | 2,90% | 147.508,00 |
| 13.05.2024 | 9,15 | 9,18 | 8,94 | 8,96 | -1,10% | 295.175,00 |
| 10.05.2024 | 9,38 | 9,48 | 9,04 | 9,06 | -3,31% | 126.920,00 |
| 09.05.2024 | 9,08 | 9,40 | 9,05 | 9,37 | 3,42% | 258.427,00 |
| 08.05.2024 | 8,96 | 9,11 | 8,88 | 9,06 | 0,22% | 214.340,00 |
| 07.05.2024 | 9,00 | 9,26 | 9,00 | 9,04 | 0,33% | 209.414,00 |
| 06.05.2024 | 9,08 | 9,19 | 9,01 | 9,01 | 0,00% | 140.398,00 |
| 03.05.2024 | 9,08 | 9,12 | 8,97 | 9,01 | 0,33% | 218.054,00 |
| 02.05.2024 | 8,93 | 9,05 | 8,78 | 8,98 | 1,24% | 283.255,00 |
| 01.05.2024 | 8,77 | 9,01 | 8,77 | 8,87 | 0,68% | 373.325,00 |
| 30.04.2024 | 9,14 | 9,14 | 8,77 | 8,81 | -4,65% | 306.062,00 |
| 29.04.2024 | 9,61 | 9,61 | 9,16 | 9,24 | -4,15% | 611.986,00 |
| 26.04.2024 | 8,47 | 9,66 | 8,47 | 9,64 | 13,95% | 1.031.871,00 |
| 25.04.2024 | 8,43 | 8,51 | 8,39 | 8,46 | -0,47% | 255.103,00 |
| 24.04.2024 | 8,48 | 8,59 | 8,42 | 8,50 | -1,16% | 151.822,00 |
| 23.04.2024 | 8,43 | 8,63 | 8,34 | 8,60 | 2,14% | 204.217,00 |
| 22.04.2024 | 8,54 | 8,54 | 8,31 | 8,42 | -2,09% | 166.838,00 |
| 19.04.2024 | 8,25 | 8,60 | 8,25 | 8,60 | 3,49% | 200.286,00 |