34,480$
-14,99%
Echtzeit-Aktienkurs Kodiak Gas Services LLC
Bid:
Ask:
Aktienkurse zur Kodiak Gas Services LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2025 | 34,09 | 39,60 | 33,93 | 34,48 | -14,99% | 361.965,00 |
| 05.03.2025 | 39,21 | 40,56 | 39,00 | 40,56 | 1,76% | 1.224.697,00 |
| 04.03.2025 | 39,86 | 40,46 | 38,69 | 39,86 | -2,88% | 1.409.607,00 |
| 03.03.2025 | 43,27 | 43,57 | 40,48 | 41,04 | -4,56% | 984.014,00 |
| 28.02.2025 | 41,99 | 43,28 | 41,79 | 43,00 | 1,39% | 1.181.033,00 |
| 27.02.2025 | 43,50 | 44,09 | 42,22 | 42,41 | -1,37% | 739.248,00 |
| 26.02.2025 | 42,41 | 43,65 | 41,84 | 43,00 | 2,31% | 1.084.489,00 |
| 25.02.2025 | 42,66 | 42,79 | 40,36 | 42,03 | -0,78% | 1.893.640,00 |
| 24.02.2025 | 43,23 | 44,09 | 42,24 | 42,36 | -3,07% | 1.019.935,00 |
| 21.02.2025 | 45,40 | 45,61 | 43,46 | 43,70 | -3,02% | 780.208,00 |
| 20.02.2025 | 46,20 | 46,36 | 44,82 | 45,06 | -3,39% | 715.764,00 |
| 19.02.2025 | 45,69 | 47,05 | 45,69 | 46,64 | 1,57% | 1.074.759,00 |
| 18.02.2025 | 45,72 | 46,76 | 45,47 | 45,92 | 1,37% | 718.196,00 |
| 14.02.2025 | 44,66 | 45,41 | 44,31 | 45,30 | 0,87% | 729.239,00 |
| 13.02.2025 | 44,49 | 45,19 | 44,02 | 44,91 | 1,06% | 654.834,00 |
| 12.02.2025 | 45,07 | 45,76 | 44,23 | 44,44 | -1,90% | 697.436,00 |
| 11.02.2025 | 46,22 | 46,22 | 44,63 | 45,30 | -1,88% | 1.009.208,00 |
| 10.02.2025 | 45,97 | 46,55 | 45,66 | 46,17 | 1,97% | 998.032,00 |
| 07.02.2025 | 46,57 | 46,77 | 45,21 | 45,28 | -2,37% | 1.330.315,00 |
| 06.02.2025 | 48,14 | 48,14 | 45,87 | 46,38 | -2,77% | 1.324.779,00 |
| 05.02.2025 | 47,14 | 48,47 | 47,13 | 47,70 | 1,60% | 1.546.627,00 |
| 04.02.2025 | 47,55 | 47,56 | 46,73 | 46,95 | -0,82% | 659.922,00 |
| 03.02.2025 | 45,59 | 47,50 | 45,00 | 47,34 | 1,20% | 926.084,00 |
| 31.01.2025 | 47,75 | 47,81 | 46,55 | 46,78 | -5,80% | 3.021.371,00 |
| 30.01.2025 | 48,32 | 50,43 | 48,32 | 49,66 | 3,35% | 1.630.925,00 |
| 29.01.2025 | 47,44 | 48,74 | 46,89 | 48,05 | 0,61% | 1.398.310,00 |
| 28.01.2025 | 44,48 | 47,92 | 44,17 | 47,76 | 8,55% | 1.613.162,00 |
| 27.01.2025 | 48,36 | 48,59 | 43,22 | 44,00 | -11,31% | 1.516.331,00 |
| 24.01.2025 | 48,76 | 49,72 | 48,40 | 49,61 | 1,66% | 882.234,00 |
| 23.01.2025 | 49,06 | 49,45 | 48,07 | 48,80 | -0,04% | 935.975,00 |
| 22.01.2025 | 49,13 | 49,19 | 48,04 | 48,82 | -0,29% | 896.028,00 |
| 21.01.2025 | 47,78 | 49,00 | 47,21 | 48,96 | 3,33% | 888.324,00 |
| 17.01.2025 | 47,23 | 47,73 | 46,37 | 47,38 | 0,70% | 1.127.662,00 |
| 16.01.2025 | 45,84 | 47,39 | 45,84 | 47,05 | 1,95% | 740.055,00 |
| 15.01.2025 | 46,04 | 46,84 | 45,62 | 46,15 | 1,63% | 925.328,00 |
| 14.01.2025 | 42,62 | 45,42 | 42,62 | 45,41 | 6,05% | 792.072,00 |
| 13.01.2025 | 41,98 | 43,28 | 41,68 | 42,82 | 1,95% | 832.502,00 |
| 10.01.2025 | 42,05 | 42,36 | 41,49 | 42,00 | 0,77% | 745.628,00 |
| 08.01.2025 | 42,08 | 42,43 | 41,32 | 41,68 | -1,67% | 648.517,00 |
| 07.01.2025 | 43,70 | 44,40 | 42,17 | 42,39 | -2,71% | 858.743,00 |
| 06.01.2025 | 43,77 | 44,43 | 43,57 | 43,57 | -0,21% | 849.265,00 |
| 03.01.2025 | 41,97 | 43,66 | 41,80 | 43,66 | 4,52% | 1.084.157,00 |
| 02.01.2025 | 41,00 | 41,87 | 40,64 | 41,77 | 2,30% | 869.542,00 |
| 31.12.2024 | 40,97 | 41,33 | 40,63 | 40,83 | -0,22% | 977.031,00 |
| 30.12.2024 | 40,55 | 41,00 | 40,06 | 40,92 | 1,16% | 861.408,00 |
| 27.12.2024 | 40,84 | 40,84 | 39,93 | 40,45 | -1,12% | 849.944,00 |
| 26.12.2024 | 40,83 | 41,14 | 40,33 | 40,91 | 0,27% | 503.081,00 |
| 24.12.2024 | 40,32 | 40,98 | 40,00 | 40,80 | 1,85% | 282.520,00 |
| 23.12.2024 | 39,47 | 40,33 | 39,32 | 40,06 | 0,65% | 448.874,00 |
| 20.12.2024 | 38,56 | 39,94 | 38,37 | 39,80 | 2,21% | 3.077.546,00 |
| 19.12.2024 | 39,37 | 40,40 | 38,51 | 38,94 | 0,91% | 1.456.640,00 |
| 18.12.2024 | 41,00 | 41,11 | 38,34 | 38,59 | -6,15% | 1.601.032,00 |
| 17.12.2024 | 41,48 | 41,58 | 40,40 | 41,12 | -0,89% | 1.078.471,00 |
| 16.12.2024 | 40,36 | 41,90 | 40,27 | 41,49 | 1,24% | 875.406,00 |
| 13.12.2024 | 41,59 | 41,86 | 40,92 | 40,98 | -1,37% | 862.276,00 |
| 12.12.2024 | 42,52 | 42,75 | 41,06 | 41,55 | -4,57% | 2.478.079,00 |
| 11.12.2024 | 42,14 | 44,20 | 42,00 | 43,54 | 4,51% | 1.428.988,00 |
| 10.12.2024 | 41,76 | 41,86 | 41,00 | 41,66 | 0,34% | 704.424,00 |
| 09.12.2024 | 41,51 | 42,43 | 41,23 | 41,52 | 0,85% | 704.332,00 |
| 06.12.2024 | 41,61 | 41,82 | 40,05 | 41,17 | -1,65% | 645.731,00 |
| 05.12.2024 | 40,61 | 42,02 | 40,60 | 41,86 | 2,85% | 521.005,00 |
| 04.12.2024 | 40,67 | 40,98 | 40,17 | 40,70 | 0,52% | 1.019.952,00 |
| 03.12.2024 | 40,29 | 40,65 | 39,93 | 40,49 | 0,82% | 1.083.459,00 |
| 02.12.2024 | 40,40 | 40,42 | 39,57 | 40,16 | -0,69% | 725.674,00 |
| 29.11.2024 | 40,10 | 40,72 | 40,00 | 40,44 | 1,56% | 516.713,00 |
| 27.11.2024 | 40,00 | 40,05 | 39,53 | 39,82 | -0,23% | 440.747,00 |
| 26.11.2024 | 39,75 | 40,20 | 39,43 | 39,91 | 0,48% | 700.458,00 |
| 25.11.2024 | 40,50 | 40,59 | 39,17 | 39,72 | -1,78% | 839.146,00 |
| 22.11.2024 | 41,16 | 41,25 | 40,22 | 40,44 | -1,53% | 855.558,00 |
| 21.11.2024 | 39,42 | 41,16 | 39,42 | 41,07 | 5,04% | 98.445,00 |
| 20.11.2024 | 38,48 | 39,26 | 38,30 | 39,10 | 1,64% | 411.965,00 |
| 19.11.2024 | 37,09 | 38,55 | 37,09 | 38,47 | 2,31% | 725.573,00 |
| 18.11.2024 | 36,75 | 37,87 | 36,75 | 37,60 | 3,18% | 1.106.258,00 |
| 15.11.2024 | 35,34 | 36,60 | 35,34 | 36,44 | 1,79% | 2.384.005,00 |
| 14.11.2024 | 36,00 | 36,25 | 35,42 | 35,80 | -0,14% | 466.896,00 |
| 13.11.2024 | 36,57 | 36,99 | 35,72 | 35,85 | -0,88% | 407.916,00 |
| 12.11.2024 | 36,35 | 36,64 | 35,88 | 36,17 | -0,36% | 351.916,00 |
| 11.11.2024 | 34,69 | 36,61 | 34,69 | 36,30 | 4,22% | 688.416,00 |
| 08.11.2024 | 34,37 | 35,56 | 34,21 | 34,83 | 0,81% | 857.095,00 |
| 07.11.2024 | 34,86 | 35,51 | 33,91 | 34,55 | -0,80% | 1.255.402,00 |
| 06.11.2024 | 33,78 | 35,21 | 33,02 | 34,83 | 7,20% | 902.266,00 |
| 05.11.2024 | 31,46 | 32,49 | 31,46 | 32,49 | 4,13% | 488.492,00 |
| 04.11.2024 | 31,13 | 31,47 | 31,00 | 31,20 | 0,22% | 305.302,00 |
| 01.11.2024 | 31,61 | 31,87 | 31,01 | 31,13 | -2,35% | 434.505,00 |
| 31.10.2024 | 32,08 | 32,10 | 31,42 | 31,88 | 0,22% | 517.091,00 |
| 30.10.2024 | 31,95 | 32,12 | 31,53 | 31,81 | 0,28% | 327.651,00 |
| 29.10.2024 | 31,72 | 31,92 | 31,58 | 31,72 | 0,06% | 270.731,00 |
| 28.10.2024 | 30,50 | 31,83 | 30,45 | 31,70 | 1,08% | 738.610,00 |
| 25.10.2024 | 31,16 | 31,60 | 30,82 | 31,36 | 2,15% | 547.448,00 |
| 24.10.2024 | 30,75 | 31,00 | 29,96 | 30,70 | -0,26% | 655.798,00 |
| 23.10.2024 | 30,89 | 31,02 | 30,67 | 30,78 | -0,90% | 290.314,00 |
| 22.10.2024 | 31,10 | 31,25 | 30,86 | 31,06 | 0,52% | 387.341,00 |
| 21.10.2024 | 31,25 | 31,40 | 30,64 | 30,90 | -0,71% | 585.928,00 |
| 18.10.2024 | 31,27 | 31,62 | 30,80 | 31,12 | -0,86% | 404.768,00 |
| 17.10.2024 | 31,50 | 31,54 | 31,19 | 31,39 | 0,00% | 517.847,00 |
| 16.10.2024 | 31,50 | 31,58 | 31,30 | 31,39 | 1,13% | 632.368,00 |
| 15.10.2024 | 30,99 | 31,45 | 30,87 | 31,04 | -2,39% | 564.770,00 |
| 14.10.2024 | 32,16 | 32,19 | 31,58 | 31,80 | -1,61% | 759.939,00 |
| 11.10.2024 | 32,02 | 32,77 | 32,02 | 32,32 | 0,40% | 568.339,00 |
| 10.10.2024 | 32,00 | 32,56 | 31,66 | 32,19 | 0,72% | 390.789,00 |