2,285$
2,01%
Echtzeit-Aktienkurs Mammoth Energy Services Inc.
Bid:
Ask:
Aktienkurse zur Mammoth Energy Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,20 | 2,31 | 2,19 | 2,29 | 2,01% | 64.540,00 |
| 13.10.2025 | 2,22 | 2,29 | 2,15 | 2,24 | 3,23% | 78.618,00 |
| 10.10.2025 | 2,26 | 2,30 | 2,15 | 2,17 | -4,82% | 206.555,00 |
| 09.10.2025 | 2,33 | 2,33 | 2,27 | 2,28 | -2,15% | 62.366,00 |
| 08.10.2025 | 2,29 | 2,34 | 2,27 | 2,33 | 2,19% | 78.392,00 |
| 07.10.2025 | 2,30 | 2,35 | 2,28 | 2,28 | -0,87% | 60.834,00 |
| 06.10.2025 | 2,31 | 2,34 | 2,28 | 2,30 | 0,44% | 116.676,00 |
| 02.10.2025 | 2,29 | 2,33 | 2,23 | 2,29 | 0,00% | 163.685,00 |
| 01.10.2025 | 2,30 | 2,34 | 2,26 | 2,29 | 0,00% | 182.319,00 |
| 30.09.2025 | 2,38 | 2,38 | 2,28 | 2,29 | -4,18% | 263.321,00 |
| 29.09.2025 | 2,43 | 2,43 | 2,37 | 2,39 | -1,65% | 47.803,00 |
| 26.09.2025 | 2,46 | 2,49 | 2,42 | 2,43 | -0,41% | 73.455,00 |
| 25.09.2025 | 2,46 | 2,49 | 2,42 | 2,44 | -0,81% | 32.042,00 |
| 24.09.2025 | 2,40 | 2,54 | 2,40 | 2,46 | 2,93% | 163.090,00 |
| 23.09.2025 | 2,30 | 2,40 | 2,29 | 2,39 | 4,37% | 117.291,00 |
| 22.09.2025 | 2,31 | 2,32 | 2,29 | 2,29 | -0,43% | 64.009,00 |
| 19.09.2025 | 2,33 | 2,37 | 2,30 | 2,30 | -1,71% | 209.333,00 |
| 18.09.2025 | 2,33 | 2,41 | 2,29 | 2,34 | 1,74% | 179.452,00 |
| 17.09.2025 | 2,38 | 2,41 | 2,29 | 2,30 | -2,54% | 163.214,00 |
| 16.09.2025 | 2,37 | 2,42 | 2,35 | 2,36 | -0,84% | 111.875,00 |
| 15.09.2025 | 2,36 | 2,42 | 2,35 | 2,38 | 0,42% | 83.384,00 |
| 12.09.2025 | 2,38 | 2,40 | 2,36 | 2,37 | -0,42% | 50.738,00 |
| 11.09.2025 | 2,34 | 2,38 | 2,33 | 2,38 | 1,71% | 60.656,00 |
| 10.09.2025 | 2,34 | 2,36 | 2,30 | 2,34 | 0,86% | 77.931,00 |
| 09.09.2025 | 2,35 | 2,37 | 2,30 | 2,32 | -0,85% | 41.682,00 |
| 08.09.2025 | 2,30 | 2,37 | 2,26 | 2,34 | 2,18% | 86.002,00 |
| 05.09.2025 | 2,35 | 2,37 | 2,28 | 2,29 | -2,55% | 54.332,00 |
| 04.09.2025 | 2,33 | 2,36 | 2,30 | 2,35 | 0,86% | 77.380,00 |
| 03.09.2025 | 2,36 | 2,38 | 2,32 | 2,33 | -1,27% | 64.647,00 |
| 02.09.2025 | 2,36 | 2,39 | 2,36 | 2,36 | -0,42% | 102.392,00 |
| 29.08.2025 | 2,35 | 2,38 | 2,35 | 2,37 | 1,28% | 47.091,00 |
| 28.08.2025 | 2,36 | 2,39 | 2,31 | 2,34 | 0,43% | 36.820,00 |
| 27.08.2025 | 2,37 | 2,45 | 2,33 | 2,33 | -1,69% | 67.603,00 |
| 26.08.2025 | 2,38 | 2,42 | 2,37 | 2,37 | -0,42% | 55.269,00 |
| 25.08.2025 | 2,36 | 2,42 | 2,35 | 2,38 | 0,00% | 85.847,00 |
| 22.08.2025 | 2,26 | 2,42 | 2,26 | 2,38 | 5,31% | 148.829,00 |
| 21.08.2025 | 2,27 | 2,31 | 2,23 | 2,26 | 0,00% | 79.446,00 |
| 20.08.2025 | 2,26 | 2,29 | 2,22 | 2,26 | -0,44% | 109.761,00 |
| 19.08.2025 | 2,33 | 2,33 | 2,25 | 2,27 | -2,58% | 84.582,00 |
| 18.08.2025 | 2,25 | 2,38 | 2,25 | 2,33 | 4,02% | 97.577,00 |
| 15.08.2025 | 2,30 | 2,33 | 2,23 | 2,24 | -2,18% | 63.652,00 |
| 14.08.2025 | 2,39 | 2,39 | 2,26 | 2,29 | -5,76% | 56.756,00 |
| 13.08.2025 | 2,22 | 2,45 | 2,19 | 2,43 | 9,95% | 173.520,00 |
| 12.08.2025 | 2,22 | 2,32 | 2,11 | 2,21 | 0,91% | 264.464,00 |
| 11.08.2025 | 2,34 | 2,35 | 2,18 | 2,19 | -6,41% | 236.216,00 |
| 08.08.2025 | 2,54 | 2,54 | 2,25 | 2,34 | -4,49% | 190.571,00 |
| 07.08.2025 | 2,52 | 2,53 | 2,43 | 2,45 | -2,39% | 92.051,00 |
| 06.08.2025 | 2,53 | 2,55 | 2,50 | 2,51 | -0,79% | 72.123,00 |
| 05.08.2025 | 2,57 | 2,58 | 2,52 | 2,53 | -1,17% | 30.678,00 |
| 04.08.2025 | 2,56 | 2,59 | 2,55 | 2,56 | 0,79% | 31.547,00 |
| 01.08.2025 | 2,58 | 2,59 | 2,51 | 2,54 | -2,01% | 68.363,00 |
| 31.07.2025 | 2,59 | 2,63 | 2,58 | 2,59 | -0,69% | 35.371,00 |
| 30.07.2025 | 2,68 | 2,70 | 2,58 | 2,61 | -2,61% | 46.953,00 |
| 29.07.2025 | 2,74 | 2,74 | 2,66 | 2,68 | -1,83% | 57.746,00 |
| 28.07.2025 | 2,72 | 2,74 | 2,71 | 2,73 | 0,37% | 48.838,00 |
| 25.07.2025 | 2,67 | 2,73 | 2,65 | 2,72 | 1,87% | 85.629,00 |
| 24.07.2025 | 2,66 | 2,68 | 2,63 | 2,67 | 0,00% | 69.595,00 |
| 23.07.2025 | 2,60 | 2,69 | 2,60 | 2,67 | 2,69% | 69.691,00 |
| 22.07.2025 | 2,53 | 2,65 | 2,53 | 2,60 | 2,77% | 56.387,00 |
| 21.07.2025 | 2,63 | 2,70 | 2,50 | 2,53 | -1,56% | 206.947,00 |
| 18.07.2025 | 2,68 | 2,69 | 2,56 | 2,57 | -2,65% | 87.002,00 |
| 17.07.2025 | 2,59 | 2,69 | 2,59 | 2,64 | 1,93% | 78.194,00 |
| 16.07.2025 | 2,60 | 2,65 | 2,56 | 2,59 | 1,17% | 81.525,00 |
| 15.07.2025 | 2,65 | 2,66 | 2,56 | 2,56 | -3,40% | 108.451,00 |
| 14.07.2025 | 2,66 | 2,67 | 2,63 | 2,65 | -0,38% | 46.444,00 |
| 11.07.2025 | 2,65 | 2,70 | 2,63 | 2,66 | 0,76% | 72.637,00 |
| 10.07.2025 | 2,64 | 2,72 | 2,64 | 2,64 | -0,38% | 103.195,00 |
| 09.07.2025 | 2,67 | 2,70 | 2,63 | 2,65 | -0,75% | 83.416,00 |
| 08.07.2025 | 2,70 | 2,74 | 2,64 | 2,67 | 0,00% | 89.752,00 |
| 07.07.2025 | 2,77 | 2,82 | 2,66 | 2,67 | -4,64% | 95.613,00 |
| 03.07.2025 | 2,81 | 2,86 | 2,80 | 2,80 | 0,36% | 32.277,00 |
| 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 |