64,050$
Echtzeit-Aktienkurs Kodiak Gas Services LLC
Bid:
Ask:
Aktienkurse zur Kodiak Gas Services LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 64,99 | 65,17 | 62,75 | 64,05 | -0,14% | 1.268.107,00 |
| 08.09.2026 | 63,31 | 64,73 | 62,94 | 64,14 | 2,48% | 1.749.498,00 |
| 04.09.2026 | 61,96 | 62,67 | 61,02 | 62,59 | 1,44% | 1.211.510,00 |
| 03.09.2026 | 60,95 | 62,90 | 60,48 | 61,70 | 0,44% | 1.672.013,00 |
| 02.09.2026 | 59,26 | 62,27 | 58,47 | 61,43 | 3,16% | 1.681.263,00 |
| 01.09.2026 | 58,62 | 60,55 | 57,33 | 59,55 | 1,33% | 1.673.877,00 |
| 31.08.2026 | 58,81 | 59,01 | 57,50 | 58,77 | 1,91% | 948.001,00 |
| 28.08.2026 | 60,02 | 60,24 | 57,54 | 57,67 | -4,14% | 1.352.758,00 |
| 27.08.2026 | 60,38 | 60,76 | 58,18 | 60,16 | -0,51% | 1.524.170,00 |
| 26.08.2026 | 59,01 | 61,06 | 58,18 | 60,47 | 2,61% | 2.182.145,00 |
| 25.08.2026 | 59,89 | 61,39 | 58,62 | 58,93 | -0,42% | 2.338.178,00 |
| 24.08.2026 | 61,30 | 61,50 | 59,06 | 59,18 | -3,71% | 1.708.778,00 |
| 21.08.2026 | 60,89 | 61,72 | 57,93 | 61,46 | 1,42% | 2.282.504,00 |
| 20.08.2026 | 60,60 | 61,98 | 59,79 | 60,60 | 0,95% | 1.673.715,00 |
| 19.08.2026 | 63,61 | 63,75 | 59,43 | 60,03 | -4,53% | 1.612.583,00 |
| 18.08.2026 | 65,56 | 66,43 | 62,86 | 62,88 | -4,90% | 1.568.509,00 |
| 17.08.2026 | 65,38 | 66,17 | 64,99 | 66,12 | 1,18% | 1.751.014,00 |
| 14.08.2026 | 62,33 | 65,49 | 62,20 | 65,35 | 4,74% | 1.379.627,00 |
| 13.08.2026 | 61,70 | 63,66 | 61,70 | 62,39 | 0,53% | 1.038.618,00 |
| 12.08.2026 | 62,32 | 63,35 | 61,56 | 62,06 | 1,57% | 1.445.300,00 |
| 11.08.2026 | 61,93 | 63,23 | 60,87 | 61,10 | -0,65% | 1.360.756,00 |
| 10.08.2026 | 60,41 | 61,69 | 59,72 | 61,50 | 2,67% | 1.534.545,00 |
| 07.08.2026 | 53,90 | 61,02 | 53,90 | 59,90 | 5,35% | 3.005.481,00 |
| 06.08.2026 | 58,68 | 59,30 | 56,61 | 56,86 | -1,71% | 1.215.295,00 |
| 05.08.2026 | 58,63 | 59,36 | 57,31 | 57,85 | -2,84% | 1.191.157,00 |
| 04.08.2026 | 58,41 | 59,81 | 57,96 | 59,54 | 2,55% | 1.267.737,00 |
| 03.08.2026 | 57,80 | 58,39 | 56,17 | 58,06 | -1,11% | 1.641.568,00 |
| 31.07.2026 | 59,60 | 59,69 | 57,72 | 58,71 | 0,77% | 1.822.855,00 |
| 30.07.2026 | 56,56 | 59,43 | 56,56 | 58,26 | 5,93% | 2.684.439,00 |
| 29.07.2026 | 58,52 | 58,99 | 54,89 | 55,00 | -2,67% | 2.234.387,00 |
| 28.07.2026 | 57,96 | 57,96 | 54,52 | 56,51 | -2,13% | 1.885.986,00 |
| 27.07.2026 | 59,02 | 60,98 | 56,91 | 57,74 | -2,27% | 2.305.232,00 |
| 24.07.2026 | 66,00 | 66,66 | 58,39 | 59,08 | -9,50% | 3.021.532,00 |
| 23.07.2026 | 67,53 | 67,78 | 63,59 | 65,28 | -2,57% | 1.629.289,00 |
| 22.07.2026 | 66,96 | 67,84 | 66,56 | 67,00 | 0,16% | 852.245,00 |
| 21.07.2026 | 65,03 | 67,15 | 64,19 | 66,89 | 3,79% | 1.122.590,00 |
| 20.07.2026 | 65,77 | 66,00 | 64,36 | 64,45 | -1,14% | 1.398.452,00 |
| 17.07.2026 | 64,66 | 65,30 | 63,36 | 65,19 | -1,14% | 1.860.852,00 |
| 16.07.2026 | 67,02 | 67,64 | 64,91 | 65,94 | -2,44% | 1.186.986,00 |
| 15.07.2026 | 68,89 | 69,85 | 67,02 | 67,59 | -2,17% | 1.719.492,00 |
| 14.07.2026 | 68,31 | 69,54 | 67,32 | 69,09 | 3,77% | 1.636.891,00 |
| 13.07.2026 | 68,58 | 68,58 | 65,86 | 66,58 | -1,86% | 1.362.104,00 |
| 10.07.2026 | 66,81 | 67,93 | 66,17 | 67,84 | 0,98% | 1.219.509,00 |
| 09.07.2026 | 69,51 | 70,60 | 66,73 | 67,18 | -3,84% | 2.012.409,00 |
| 08.07.2026 | 68,36 | 70,27 | 67,54 | 69,86 | 2,72% | 1.715.262,00 |
| 07.07.2026 | 65,98 | 68,25 | 65,53 | 68,01 | 2,69% | 1.712.112,00 |
| 06.07.2026 | 67,32 | 69,62 | 66,18 | 66,23 | -2,52% | 1.867.356,00 |
| 02.07.2026 | 73,01 | 73,49 | 67,27 | 67,94 | -6,16% | 1.730.339,00 |
| 01.07.2026 | 74,91 | 75,31 | 72,27 | 72,40 | -3,63% | 1.937.500,00 |
| 30.06.2026 | 74,85 | 77,02 | 74,57 | 75,13 | 0,94% | 1.999.521,00 |
| 29.06.2026 | 73,62 | 76,30 | 73,06 | 74,43 | -2,41% | 2.065.329,00 |
| 26.06.2026 | 73,44 | 76,27 | 72,50 | 76,27 | 3,12% | 7.107.219,00 |
| 25.06.2026 | 70,23 | 74,59 | 70,23 | 73,96 | 4,69% | 2.327.887,00 |
| 24.06.2026 | 70,13 | 72,06 | 69,68 | 70,65 | -1,45% | 1.490.640,00 |
| 23.06.2026 | 68,83 | 71,81 | 68,00 | 71,69 | 1,37% | 1.603.386,00 |
| 22.06.2026 | 69,16 | 70,75 | 68,88 | 70,72 | 2,23% | 1.998.241,00 |
| 18.06.2026 | 66,74 | 69,40 | 65,38 | 69,18 | 3,95% | 3.819.654,00 |
| 17.06.2026 | 67,78 | 68,00 | 66,16 | 66,55 | -1,94% | 1.455.216,00 |
| 16.06.2026 | 68,62 | 69,09 | 67,31 | 67,87 | -1,99% | 1.432.892,00 |
| 15.06.2026 | 68,64 | 69,62 | 67,72 | 69,25 | 0,25% | 1.953.060,00 |
| 12.06.2026 | 67,20 | 70,31 | 66,74 | 69,08 | 2,92% | 1.589.730,00 |
| 11.06.2026 | 67,67 | 68,73 | 66,92 | 67,12 | 0,95% | 1.255.920,00 |
| 10.06.2026 | 66,95 | 68,00 | 66,28 | 66,49 | -0,88% | 1.747.389,00 |
| 09.06.2026 | 67,83 | 68,05 | 65,75 | 67,08 | -0,81% | 1.064.083,00 |
| 08.06.2026 | 66,39 | 68,11 | 65,63 | 67,63 | 3,87% | 2.032.016,00 |
| 05.06.2026 | 67,55 | 67,74 | 64,89 | 65,11 | -4,40% | 1.273.450,00 |
| 04.06.2026 | 67,18 | 68,44 | 66,60 | 68,11 | 1,13% | 1.279.977,00 |
| 03.06.2026 | 67,45 | 68,80 | 66,99 | 67,35 | 0,24% | 1.565.625,00 |
| 02.06.2026 | 65,64 | 67,92 | 65,62 | 67,19 | 2,94% | 1.487.537,00 |
| 01.06.2026 | 66,63 | 67,07 | 64,82 | 65,27 | -2,36% | 1.337.155,00 |
| 29.05.2026 | 68,73 | 68,87 | 66,78 | 66,85 | -2,90% | 1.845.586,00 |
| 28.05.2026 | 69,98 | 70,05 | 68,14 | 68,85 | -2,33% | 1.838.690,00 |
| 27.05.2026 | 73,03 | 73,03 | 69,87 | 70,49 | -4,29% | 1.937.047,00 |
| 26.05.2026 | 73,98 | 75,23 | 73,29 | 73,65 | -0,08% | 1.671.191,00 |
| 22.05.2026 | 73,10 | 73,75 | 71,78 | 73,71 | 1,82% | 1.058.113,00 |
| 21.05.2026 | 73,93 | 74,61 | 72,05 | 72,39 | -1,31% | 2.184.016,00 |
| 20.05.2026 | 76,31 | 77,68 | 73,10 | 73,35 | -3,35% | 2.264.487,00 |
| 19.05.2026 | 75,39 | 76,44 | 74,73 | 75,89 | 0,15% | 2.091.528,00 |
| 18.05.2026 | 74,05 | 76,11 | 73,50 | 75,78 | 3,12% | 3.895.790,00 |
| 15.05.2026 | 73,47 | 74,29 | 72,60 | 73,49 | -1,00% | 5.231.108,00 |
| 14.05.2026 | 72,03 | 75,19 | 71,61 | 74,23 | -1,99% | 7.436.635,00 |
| 13.05.2026 | 75,50 | 76,50 | 73,89 | 75,74 | 0,80% | 1.308.493,00 |
| 12.05.2026 | 75,89 | 76,28 | 73,74 | 75,14 | -0,50% | 1.448.409,00 |
| 11.05.2026 | 73,63 | 76,68 | 71,78 | 75,52 | 8,43% | 3.437.112,00 |
| 08.05.2026 | 70,50 | 71,04 | 68,47 | 69,65 | -0,88% | 1.819.461,00 |
| 07.05.2026 | 70,00 | 70,81 | 68,03 | 70,27 | -1,58% | 2.324.961,00 |
| 06.05.2026 | 69,57 | 71,92 | 68,42 | 71,40 | 0,71% | 2.129.418,00 |
| 05.05.2026 | 68,56 | 71,25 | 68,15 | 70,90 | 4,11% | 1.545.883,00 |
| 04.05.2026 | 69,25 | 69,25 | 66,96 | 68,10 | -0,64% | 1.162.571,00 |
| 01.05.2026 | 67,79 | 68,67 | 67,34 | 68,54 | 1,09% | 1.306.199,00 |
| 30.04.2026 | 66,58 | 68,24 | 66,46 | 67,80 | 1,50% | 1.942.521,00 |
| 29.04.2026 | 67,42 | 67,70 | 65,85 | 66,80 | 0,13% | 855.102,00 |
| 28.04.2026 | 66,77 | 67,32 | 65,86 | 66,71 | 0,88% | 857.493,00 |
| 27.04.2026 | 66,30 | 66,72 | 65,61 | 66,13 | 0,23% | 649.202,00 |
| 24.04.2026 | 64,93 | 66,16 | 64,43 | 65,98 | 1,79% | 708.088,00 |
| 23.04.2026 | 64,43 | 65,60 | 64,26 | 64,82 | 1,41% | 1.134.390,00 |
| 22.04.2026 | 63,49 | 64,08 | 63,21 | 63,92 | 1,48% | 633.732,00 |
| 21.04.2026 | 63,95 | 65,17 | 62,10 | 62,99 | -0,68% | 1.362.628,00 |
| 20.04.2026 | 62,85 | 63,83 | 62,31 | 63,42 | 0,27% | 1.357.868,00 |
| 17.04.2026 | 61,15 | 63,56 | 60,36 | 63,25 | 1,62% | 1.844.097,00 |