9,110$
0,77%
Echtzeit-Aktienkurs Select Water Solutions
Bid:
Ask:
Aktienkurse zur Select Water Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 9,04 | 9,14 | 8,96 | 9,11 | 0,77% | 468.041,00 |
| 02.07.2025 | 8,97 | 9,07 | 8,73 | 9,04 | 1,69% | 746.277,00 |
| 01.07.2025 | 8,61 | 9,02 | 8,52 | 8,89 | 2,89% | 764.297,00 |
| 30.06.2025 | 8,77 | 8,82 | 8,63 | 8,64 | -1,48% | 662.325,00 |
| 27.06.2025 | 8,83 | 8,88 | 8,73 | 8,77 | -0,68% | 1.110.484,00 |
| 26.06.2025 | 8,66 | 8,83 | 8,60 | 8,83 | 2,79% | 573.560,00 |
| 25.06.2025 | 8,77 | 8,89 | 8,56 | 8,59 | -3,37% | 687.763,00 |
| 24.06.2025 | 8,76 | 8,97 | 8,71 | 8,89 | 0,34% | 672.939,00 |
| 23.06.2025 | 9,31 | 9,31 | 8,81 | 8,86 | -3,90% | 814.376,00 |
| 20.06.2025 | 9,26 | 9,32 | 9,14 | 9,22 | -0,75% | 1.583.495,00 |
| 18.06.2025 | 9,27 | 9,47 | 9,21 | 9,29 | -0,32% | 628.690,00 |
| 17.06.2025 | 9,17 | 9,53 | 9,17 | 9,32 | 1,64% | 685.251,00 |
| 16.06.2025 | 9,09 | 9,23 | 8,99 | 9,17 | 0,55% | 573.194,00 |
| 13.06.2025 | 9,42 | 9,50 | 9,08 | 9,12 | -0,87% | 1.547.007,00 |
| 12.06.2025 | 9,13 | 9,25 | 8,98 | 9,20 | -0,86% | 946.308,00 |
| 11.06.2025 | 9,08 | 9,38 | 8,93 | 9,28 | 3,57% | 926.452,00 |
| 10.06.2025 | 8,95 | 9,22 | 8,93 | 8,96 | 1,47% | 756.856,00 |
| 09.06.2025 | 8,90 | 9,02 | 8,82 | 8,83 | -0,23% | 689.217,00 |
| 06.06.2025 | 8,77 | 8,94 | 8,73 | 8,85 | 2,79% | 805.414,00 |
| 05.06.2025 | 8,46 | 8,66 | 8,35 | 8,61 | 1,89% | 777.365,00 |
| 04.06.2025 | 8,45 | 8,65 | 8,28 | 8,45 | -1,05% | 884.635,00 |
| 03.06.2025 | 8,22 | 8,63 | 8,06 | 8,54 | 4,15% | 1.236.919,00 |
| 02.06.2025 | 8,24 | 8,32 | 8,03 | 8,20 | 1,99% | 701.098,00 |
| 30.05.2025 | 8,12 | 8,14 | 7,98 | 8,04 | -2,19% | 820.298,00 |
| 29.05.2025 | 8,16 | 8,24 | 8,09 | 8,22 | 0,61% | 588.817,00 |
| 28.05.2025 | 8,40 | 8,41 | 8,17 | 8,17 | -1,92% | 563.948,00 |
| 27.05.2025 | 8,24 | 8,37 | 8,11 | 8,33 | 2,33% | 581.914,00 |
| 23.05.2025 | 7,87 | 8,19 | 7,82 | 8,14 | 0,87% | 642.623,00 |
| 22.05.2025 | 8,00 | 8,08 | 7,85 | 8,07 | -0,12% | 1.445.360,00 |
| 21.05.2025 | 8,36 | 8,36 | 8,05 | 8,08 | -3,69% | 654.527,00 |
| 20.05.2025 | 8,43 | 8,48 | 8,38 | 8,39 | -0,47% | 493.109,00 |
| 19.05.2025 | 8,40 | 8,47 | 8,30 | 8,43 | -1,17% | 724.987,00 |
| 16.05.2025 | 8,63 | 8,72 | 8,40 | 8,53 | -0,58% | 802.932,00 |
| 15.05.2025 | 8,57 | 8,58 | 8,37 | 8,58 | -0,81% | 793.096,00 |
| 14.05.2025 | 8,66 | 8,77 | 8,58 | 8,65 | -0,23% | 930.985,00 |
| 13.05.2025 | 8,68 | 8,80 | 8,56 | 8,67 | 0,70% | 1.048.749,00 |
| 12.05.2025 | 8,75 | 9,04 | 8,54 | 8,61 | 3,73% | 1.552.547,00 |
| 09.05.2025 | 7,88 | 8,32 | 7,83 | 8,30 | 7,51% | 1.748.486,00 |
| 08.05.2025 | 7,42 | 7,79 | 7,20 | 7,72 | 5,75% | 1.993.716,00 |
| 07.05.2025 | 8,24 | 8,26 | 7,22 | 7,30 | -11,41% | 3.310.072,00 |
| 06.05.2025 | 8,33 | 8,39 | 8,14 | 8,24 | -1,32% | 1.500.264,00 |
| 05.05.2025 | 8,67 | 8,74 | 8,32 | 8,35 | -5,97% | 1.999.686,00 |
| 02.05.2025 | 8,83 | 8,93 | 8,68 | 8,88 | 1,83% | 665.161,00 |
| 01.05.2025 | 8,52 | 8,82 | 8,50 | 8,72 | 2,35% | 983.453,00 |
| 30.04.2025 | 8,68 | 8,68 | 8,35 | 8,52 | -3,51% | 1.271.167,00 |
| 29.04.2025 | 8,88 | 8,94 | 8,73 | 8,83 | -0,79% | 745.879,00 |
| 28.04.2025 | 8,85 | 9,01 | 8,77 | 8,90 | 0,68% | 810.237,00 |
| 25.04.2025 | 8,65 | 8,86 | 8,60 | 8,84 | -0,23% | 559.092,00 |
| 24.04.2025 | 8,62 | 8,90 | 8,47 | 8,86 | 4,36% | 1.045.645,00 |
| 23.04.2025 | 8,68 | 8,89 | 8,36 | 8,49 | 0,95% | 1.438.153,00 |
| 22.04.2025 | 8,40 | 8,50 | 8,12 | 8,41 | 1,57% | 762.392,00 |
| 21.04.2025 | 8,45 | 8,49 | 8,17 | 8,28 | -3,27% | 863.075,00 |
| 17.04.2025 | 8,35 | 8,73 | 8,35 | 8,56 | 3,88% | 1.012.665,00 |
| 16.04.2025 | 8,27 | 8,49 | 8,17 | 8,24 | -0,24% | 1.085.567,00 |
| 15.04.2025 | 8,10 | 8,38 | 8,04 | 8,26 | 1,60% | 1.317.768,00 |
| 14.04.2025 | 8,30 | 8,38 | 8,02 | 8,13 | 0,74% | 1.522.048,00 |
| 11.04.2025 | 8,02 | 8,13 | 7,70 | 8,07 | 0,88% | 1.765.484,00 |
| 10.04.2025 | 8,27 | 8,27 | 7,84 | 8,00 | -5,99% | 1.835.895,00 |
| 09.04.2025 | 7,65 | 8,85 | 7,58 | 8,51 | 7,31% | 3.463.298,00 |
| 08.04.2025 | 8,67 | 8,76 | 7,78 | 7,93 | -5,26% | 1.671.768,00 |
| 07.04.2025 | 8,30 | 9,22 | 8,14 | 8,37 | -4,12% | 2.207.816,00 |
| 04.04.2025 | 9,00 | 9,13 | 8,50 | 8,73 | -8,39% | 2.185.845,00 |
| 03.04.2025 | 9,97 | 10,16 | 9,52 | 9,53 | -12,00% | 1.776.081,00 |
| 02.04.2025 | 10,43 | 10,87 | 10,40 | 10,83 | 2,27% | 1.069.518,00 |
| 01.04.2025 | 10,46 | 10,65 | 10,35 | 10,59 | 0,86% | 893.463,00 |
| 31.03.2025 | 10,32 | 10,56 | 10,14 | 10,50 | 0,96% | 837.960,00 |
| 28.03.2025 | 10,66 | 10,67 | 10,23 | 10,40 | -2,71% | 991.532,00 |
| 27.03.2025 | 10,55 | 10,69 | 10,40 | 10,69 | 1,23% | 1.048.719,00 |
| 26.03.2025 | 11,01 | 11,13 | 10,50 | 10,56 | -3,21% | 992.081,00 |
| 25.03.2025 | 10,67 | 11,04 | 10,66 | 10,91 | 2,25% | 1.306.926,00 |
| 24.03.2025 | 10,41 | 10,77 | 10,27 | 10,67 | 4,71% | 1.585.616,00 |
| 21.03.2025 | 10,02 | 10,22 | 9,93 | 10,19 | 0,89% | 15.582.443,00 |
| 20.03.2025 | 10,12 | 10,51 | 10,03 | 10,10 | -0,39% | 1.577.474,00 |
| 19.03.2025 | 9,77 | 10,14 | 9,71 | 10,14 | 4,54% | 2.172.261,00 |
| 18.03.2025 | 9,74 | 9,74 | 9,37 | 9,70 | 0,52% | 1.969.739,00 |
| 17.03.2025 | 9,54 | 9,67 | 8,92 | 9,65 | 0,00% | 3.287.455,00 |
| 14.03.2025 | 9,45 | 9,65 | 9,37 | 9,65 | 2,99% | 1.252.499,00 |
| 13.03.2025 | 9,55 | 9,76 | 9,23 | 9,37 | -2,60% | 1.299.668,00 |
| 12.03.2025 | 9,83 | 9,89 | 9,58 | 9,62 | -0,52% | 1.188.690,00 |
| 11.03.2025 | 9,75 | 9,81 | 9,44 | 9,67 | -0,10% | 1.653.715,00 |
| 10.03.2025 | 10,00 | 10,01 | 9,59 | 9,68 | -3,49% | 1.676.991,00 |
| 07.03.2025 | 10,18 | 10,28 | 9,81 | 10,03 | -1,18% | 3.213.472,00 |
| 06.03.2025 | 10,56 | 10,56 | 10,10 | 10,15 | -4,43% | 1.345.423,00 |
| 05.03.2025 | 10,89 | 10,89 | 10,49 | 10,62 | -2,39% | 1.299.752,00 |
| 04.03.2025 | 11,36 | 11,44 | 10,72 | 10,88 | -5,31% | 1.618.001,00 |
| 03.03.2025 | 12,15 | 12,30 | 11,38 | 11,49 | -5,28% | 1.226.620,00 |
| 28.02.2025 | 11,96 | 12,18 | 11,78 | 12,13 | 1,17% | 941.086,00 |
| 27.02.2025 | 12,00 | 12,16 | 11,76 | 11,99 | -0,50% | 1.089.183,00 |
| 26.02.2025 | 12,24 | 12,50 | 11,96 | 12,05 | -1,47% | 1.035.134,00 |
| 25.02.2025 | 12,18 | 12,44 | 11,89 | 12,23 | 0,25% | 1.175.983,00 |
| 24.02.2025 | 12,49 | 12,52 | 12,18 | 12,20 | -1,29% | 969.498,00 |
| 21.02.2025 | 12,56 | 12,81 | 12,31 | 12,36 | -0,64% | 1.156.897,00 |
| 20.02.2025 | 12,66 | 12,66 | 12,24 | 12,44 | -1,89% | 1.107.377,00 |
| 19.02.2025 | 12,90 | 13,50 | 12,60 | 12,68 | -5,37% | 2.083.200,00 |
| 18.02.2025 | 13,26 | 13,43 | 13,01 | 13,40 | 1,98% | 1.684.953,00 |
| 14.02.2025 | 12,53 | 13,19 | 12,52 | 13,14 | 5,54% | 1.599.109,00 |
| 13.02.2025 | 12,25 | 12,54 | 12,15 | 12,45 | 0,57% | 688.446,00 |
| 12.02.2025 | 12,69 | 12,71 | 12,26 | 12,38 | -3,58% | 925.538,00 |
| 11.02.2025 | 13,10 | 13,20 | 12,78 | 12,84 | -2,06% | 585.404,00 |
| 10.02.2025 | 12,87 | 13,25 | 12,87 | 13,11 | 2,66% | 777.963,00 |