2,790$
-0,71%
Echtzeit-Aktienkurs Mammoth Energy Services Inc.
Bid:
Ask:
Aktienkurse zur Mammoth Energy Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,81 | 2,82 | 2,77 | 2,79 | -0,71% | 47.293,00 |
| 01.07.2025 | 2,81 | 2,87 | 2,78 | 2,81 | 0,21% | 97.465,00 |
| 30.06.2025 | 2,87 | 2,90 | 2,77 | 2,80 | -2,64% | 89.275,00 |
| 27.06.2025 | 2,91 | 2,91 | 2,83 | 2,88 | -1,37% | 184.282,00 |
| 26.06.2025 | 2,93 | 2,98 | 2,83 | 2,92 | 0,34% | 86.485,00 |
| 25.06.2025 | 3,00 | 3,00 | 2,90 | 2,91 | -3,32% | 113.107,00 |
| 24.06.2025 | 2,94 | 3,12 | 2,87 | 3,01 | 1,69% | 267.672,00 |
| 23.06.2025 | 2,84 | 3,06 | 2,84 | 2,96 | 4,04% | 329.375,00 |
| 20.06.2025 | 2,91 | 2,91 | 2,76 | 2,85 | -2,23% | 160.476,00 |
| 18.06.2025 | 2,87 | 2,95 | 2,83 | 2,91 | 1,04% | 98.333,00 |
| 17.06.2025 | 2,71 | 2,92 | 2,71 | 2,88 | 4,73% | 119.540,00 |
| 16.06.2025 | 2,70 | 2,77 | 2,68 | 2,75 | 1,85% | 122.428,00 |
| 13.06.2025 | 2,78 | 2,80 | 2,65 | 2,70 | -3,57% | 130.321,00 |
| 12.06.2025 | 2,87 | 2,87 | 2,77 | 2,80 | -2,44% | 66.128,00 |
| 11.06.2025 | 2,92 | 2,95 | 2,83 | 2,87 | -2,05% | 70.807,00 |
| 10.06.2025 | 2,80 | 2,96 | 2,78 | 2,93 | 5,02% | 165.990,00 |
| 09.06.2025 | 2,72 | 2,81 | 2,66 | 2,79 | 3,72% | 74.056,00 |
| 06.06.2025 | 2,62 | 2,72 | 2,61 | 2,69 | 2,67% | 130.885,00 |
| 05.06.2025 | 2,60 | 2,66 | 2,57 | 2,62 | 0,77% | 64.566,00 |
| 04.06.2025 | 2,66 | 2,70 | 2,55 | 2,60 | -2,62% | 99.795,00 |
| 03.06.2025 | 2,67 | 2,72 | 2,55 | 2,67 | 0,00% | 102.184,00 |
| 02.06.2025 | 2,67 | 2,76 | 2,61 | 2,67 | 0,75% | 79.557,00 |
| 30.05.2025 | 2,71 | 2,73 | 2,59 | 2,65 | -2,93% | 110.205,00 |
| 29.05.2025 | 2,67 | 2,77 | 2,62 | 2,73 | 3,02% | 237.667,00 |
| 28.05.2025 | 2,54 | 2,69 | 2,50 | 2,65 | 5,58% | 242.452,00 |
| 27.05.2025 | 2,42 | 2,56 | 2,41 | 2,51 | 4,58% | 192.342,00 |
| 23.05.2025 | 2,46 | 2,58 | 2,39 | 2,40 | -5,14% | 274.640,00 |
| 22.05.2025 | 2,44 | 2,58 | 2,41 | 2,53 | 3,69% | 152.511,00 |
| 21.05.2025 | 2,41 | 2,51 | 2,41 | 2,44 | -0,41% | 70.295,00 |
| 20.05.2025 | 2,47 | 2,57 | 2,45 | 2,45 | -2,00% | 131.440,00 |
| 19.05.2025 | 2,42 | 2,55 | 2,36 | 2,50 | 1,63% | 192.202,00 |
| 16.05.2025 | 2,39 | 2,48 | 2,36 | 2,46 | 2,93% | 97.816,00 |
| 15.05.2025 | 2,47 | 2,49 | 2,37 | 2,39 | -3,63% | 107.256,00 |
| 14.05.2025 | 2,54 | 2,62 | 2,45 | 2,48 | -3,50% | 75.994,00 |
| 13.05.2025 | 2,54 | 2,63 | 2,54 | 2,57 | 1,58% | 45.512,00 |
| 12.05.2025 | 2,59 | 2,70 | 2,52 | 2,53 | 1,61% | 122.506,00 |
| 09.05.2025 | 2,38 | 2,50 | 2,38 | 2,49 | 5,06% | 116.106,00 |
| 08.05.2025 | 2,74 | 2,74 | 2,36 | 2,37 | -5,58% | 149.440,00 |
| 07.05.2025 | 2,80 | 2,80 | 2,40 | 2,51 | -5,64% | 170.044,00 |
| 06.05.2025 | 2,62 | 2,81 | 2,60 | 2,66 | -0,37% | 119.198,00 |
| 05.05.2025 | 2,55 | 2,76 | 2,52 | 2,67 | 2,69% | 118.723,00 |
| 02.05.2025 | 2,60 | 2,67 | 2,50 | 2,60 | 0,78% | 60.071,00 |
| 01.05.2025 | 2,53 | 2,64 | 2,50 | 2,58 | 1,98% | 58.041,00 |
| 30.04.2025 | 2,56 | 2,57 | 2,48 | 2,53 | -3,07% | 90.030,00 |
| 29.04.2025 | 2,58 | 2,67 | 2,52 | 2,61 | 0,97% | 104.423,00 |
| 28.04.2025 | 2,60 | 2,61 | 2,40 | 2,59 | -1,34% | 261.227,00 |
| 25.04.2025 | 2,67 | 2,70 | 2,53 | 2,62 | -2,24% | 171.523,00 |
| 24.04.2025 | 2,70 | 2,71 | 2,53 | 2,68 | -1,83% | 143.575,00 |
| 23.04.2025 | 2,75 | 2,79 | 2,52 | 2,73 | 0,74% | 215.342,00 |
| 22.04.2025 | 2,49 | 2,75 | 2,42 | 2,71 | 10,16% | 154.346,00 |
| 21.04.2025 | 2,56 | 2,57 | 2,36 | 2,46 | -6,46% | 241.078,00 |
| 17.04.2025 | 2,66 | 2,74 | 2,50 | 2,63 | -1,13% | 270.480,00 |
| 16.04.2025 | 2,51 | 2,73 | 2,44 | 2,66 | 3,50% | 323.469,00 |
| 15.04.2025 | 2,27 | 2,58 | 2,27 | 2,57 | 13,22% | 367.069,00 |
| 14.04.2025 | 2,31 | 2,64 | 2,15 | 2,27 | 20,11% | 1.829.136,00 |
| 11.04.2025 | 1,98 | 1,98 | 1,85 | 1,89 | -3,32% | 125.287,00 |
| 10.04.2025 | 2,01 | 2,05 | 1,87 | 1,96 | -4,87% | 158.911,00 |
| 09.04.2025 | 2,00 | 2,14 | 1,87 | 2,06 | 3,01% | 169.837,00 |
| 08.04.2025 | 2,29 | 2,38 | 1,95 | 2,00 | -13,26% | 305.113,00 |
| 07.04.2025 | 2,00 | 2,33 | 1,80 | 2,30 | 13,86% | 312.840,00 |
| 04.04.2025 | 1,85 | 2,35 | 1,68 | 2,02 | 8,02% | 406.593,00 |
| 03.04.2025 | 2,07 | 2,15 | 1,87 | 1,87 | -10,10% | 182.642,00 |
| 02.04.2025 | 2,00 | 2,08 | 2,00 | 2,08 | 1,46% | 85.396,00 |
| 01.04.2025 | 2,04 | 2,14 | 1,97 | 2,05 | 0,49% | 106.418,00 |
| 31.03.2025 | 2,10 | 2,10 | 2,02 | 2,04 | -3,32% | 82.055,00 |
| 28.03.2025 | 2,37 | 2,37 | 2,05 | 2,11 | -6,64% | 111.395,00 |
| 27.03.2025 | 2,10 | 2,27 | 2,07 | 2,26 | 5,61% | 106.186,00 |
| 26.03.2025 | 2,13 | 2,14 | 2,05 | 2,14 | 0,23% | 96.178,00 |
| 25.03.2025 | 2,16 | 2,20 | 2,06 | 2,14 | -1,61% | 93.164,00 |
| 24.03.2025 | 2,22 | 2,22 | 2,11 | 2,17 | 0,00% | 60.592,00 |
| 21.03.2025 | 2,08 | 2,18 | 2,08 | 2,17 | 1,88% | 182.168,00 |
| 20.03.2025 | 2,13 | 2,20 | 2,08 | 2,13 | -0,47% | 81.885,00 |
| 19.03.2025 | 2,20 | 2,23 | 2,08 | 2,14 | -2,28% | 79.597,00 |
| 18.03.2025 | 2,26 | 2,30 | 2,17 | 2,19 | -2,67% | 77.857,00 |
| 17.03.2025 | 2,25 | 2,35 | 2,20 | 2,25 | 0,00% | 63.883,00 |
| 14.03.2025 | 2,16 | 2,25 | 2,09 | 2,25 | 6,13% | 253.179,00 |
| 13.03.2025 | 2,11 | 2,18 | 2,00 | 2,12 | 0,95% | 151.443,00 |
| 12.03.2025 | 2,12 | 2,12 | 2,03 | 2,10 | 0,48% | 127.704,00 |
| 11.03.2025 | 2,01 | 2,10 | 1,96 | 2,09 | 5,03% | 66.956,00 |
| 10.03.2025 | 2,00 | 2,03 | 1,91 | 1,99 | 1,53% | 180.799,00 |
| 07.03.2025 | 2,18 | 2,36 | 1,95 | 1,96 | -8,84% | 195.976,00 |
| 06.03.2025 | 2,12 | 2,19 | 2,06 | 2,15 | -0,69% | 86.377,00 |
| 05.03.2025 | 2,10 | 2,24 | 2,04 | 2,17 | 3,34% | 304.238,00 |
| 04.03.2025 | 2,11 | 2,12 | 2,03 | 2,10 | -3,90% | 107.462,00 |
| 03.03.2025 | 2,46 | 2,62 | 2,14 | 2,18 | -10,84% | 197.626,00 |
| 28.02.2025 | 2,30 | 2,45 | 2,28 | 2,45 | 6,30% | 90.135,00 |
| 27.02.2025 | 2,39 | 2,41 | 2,28 | 2,30 | -3,36% | 72.593,00 |
| 26.02.2025 | 2,42 | 2,43 | 2,33 | 2,38 | -1,65% | 131.434,00 |
| 25.02.2025 | 2,51 | 2,53 | 2,40 | 2,42 | -2,02% | 76.466,00 |
| 24.02.2025 | 2,73 | 2,73 | 2,45 | 2,47 | -8,18% | 209.588,00 |
| 21.02.2025 | 2,86 | 2,87 | 2,69 | 2,69 | -4,61% | 63.933,00 |
| 20.02.2025 | 2,82 | 2,82 | 2,72 | 2,82 | 2,17% | 51.087,00 |
| 19.02.2025 | 2,86 | 2,87 | 2,74 | 2,76 | -3,50% | 96.699,00 |
| 18.02.2025 | 2,92 | 2,99 | 2,85 | 2,86 | -1,72% | 52.473,00 |
| 14.02.2025 | 2,96 | 2,97 | 2,87 | 2,91 | -1,69% | 28.066,00 |
| 13.02.2025 | 2,87 | 2,96 | 2,82 | 2,96 | 4,59% | 39.204,00 |
| 12.02.2025 | 2,96 | 2,99 | 2,83 | 2,83 | -4,39% | 103.000,00 |
| 11.02.2025 | 2,97 | 3,00 | 2,96 | 2,96 | -0,34% | 17.656,00 |
| 10.02.2025 | 2,93 | 3,01 | 2,93 | 2,97 | 1,71% | 54.543,00 |
| 07.02.2025 | 3,11 | 3,13 | 2,92 | 2,92 | -5,19% | 41.592,00 |