69,650$
-0,88%
Echtzeit-Aktienkurs KODIAK GAS SVCS DL -,001
Bid:
Ask:
Aktienkurse zur KODIAK GAS SVCS DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 61,19 | 62,40 | 61,01 | 62,24 | 1,02% | 909.697,00 |
| 15.04.2026 | 61,79 | 63,11 | 61,50 | 61,61 | -0,88% | 1.058.372,00 |
| 14.04.2026 | 62,75 | 63,62 | 61,54 | 62,16 | -0,94% | 914.722,00 |
| 13.04.2026 | 61,36 | 62,85 | 60,80 | 62,75 | 3,26% | 1.443.866,00 |
| 10.04.2026 | 60,43 | 61,45 | 59,81 | 60,77 | 0,65% | 1.035.400,00 |
| 09.04.2026 | 60,43 | 61,48 | 60,18 | 60,38 | 0,25% | 1.083.928,00 |
| 08.04.2026 | 58,57 | 60,40 | 58,00 | 60,23 | 1,79% | 961.731,00 |
| 07.04.2026 | 58,19 | 59,70 | 58,19 | 59,17 | 1,63% | 803.894,00 |
| 06.04.2026 | 57,72 | 58,35 | 57,17 | 58,22 | 0,48% | 674.461,00 |
| 02.04.2026 | 58,54 | 58,70 | 57,45 | 57,94 | 0,07% | 796.892,00 |
| 01.04.2026 | 57,49 | 58,51 | 56,51 | 57,90 | -0,72% | 1.285.193,00 |
| 31.03.2026 | 58,39 | 58,99 | 57,68 | 58,32 | 1,50% | 1.769.681,00 |
| 30.03.2026 | 59,01 | 59,06 | 56,97 | 57,46 | -1,73% | 1.557.921,00 |
| 27.03.2026 | 58,57 | 59,62 | 58,11 | 58,47 | -0,46% | 983.726,00 |
| 26.03.2026 | 58,92 | 59,33 | 58,26 | 58,74 | -0,64% | 783.141,00 |
| 25.03.2026 | 59,33 | 59,66 | 58,63 | 59,12 | 0,00% | 915.995,00 |
| 24.03.2026 | 58,11 | 60,07 | 57,67 | 59,12 | 1,06% | 1.186.889,00 |
| 23.03.2026 | 55,48 | 58,87 | 55,38 | 58,50 | 4,65% | 1.500.572,00 |
| 20.03.2026 | 57,70 | 57,91 | 55,72 | 55,90 | -2,46% | 1.836.786,00 |
| 19.03.2026 | 55,70 | 57,63 | 55,35 | 57,31 | 3,19% | 1.397.403,00 |
| 18.03.2026 | 56,00 | 56,28 | 54,89 | 55,54 | -0,87% | 930.895,00 |
| 17.03.2026 | 55,93 | 56,55 | 54,95 | 56,03 | 1,63% | 1.050.401,00 |
| 16.03.2026 | 54,07 | 55,34 | 53,90 | 55,13 | 1,72% | 1.015.471,00 |
| 13.03.2026 | 54,62 | 55,10 | 53,68 | 54,20 | -0,28% | 904.947,00 |
| 12.03.2026 | 57,10 | 57,10 | 54,21 | 54,35 | -4,18% | 1.363.961,00 |
| 11.03.2026 | 56,14 | 57,65 | 55,17 | 56,72 | 0,42% | 948.025,00 |
| 10.03.2026 | 56,07 | 56,93 | 55,48 | 56,48 | 1,06% | 1.459.974,00 |
| 09.03.2026 | 55,37 | 55,95 | 54,46 | 55,89 | 1,07% | 1.100.154,00 |
| 06.03.2026 | 56,82 | 56,90 | 55,10 | 55,30 | -1,95% | 1.261.985,00 |
| 05.03.2026 | 58,03 | 58,50 | 55,74 | 56,40 | -3,03% | 1.639.500,00 |
| 04.03.2026 | 56,77 | 58,40 | 56,42 | 58,16 | 0,87% | 1.275.658,00 |
| 03.03.2026 | 56,96 | 58,20 | 55,39 | 57,66 | 1,41% | 2.105.957,00 |
| 02.03.2026 | 56,00 | 57,90 | 54,25 | 56,86 | 4,20% | 2.018.914,00 |
| 27.02.2026 | 54,47 | 55,49 | 54,11 | 54,57 | -0,51% | 2.311.108,00 |
| 26.02.2026 | 53,21 | 55,21 | 52,81 | 54,85 | 3,98% | 2.949.139,00 |
| 25.02.2026 | 51,98 | 53,15 | 51,19 | 52,75 | 3,19% | 2.235.285,00 |
| 24.02.2026 | 50,35 | 51,38 | 49,79 | 51,12 | 1,67% | 1.158.774,00 |
| 23.02.2026 | 50,62 | 51,62 | 49,29 | 50,28 | -0,69% | 1.418.041,00 |
| 20.02.2026 | 49,73 | 50,74 | 48,95 | 50,63 | 1,26% | 1.249.439,00 |
| 19.02.2026 | 50,82 | 51,25 | 49,56 | 50,00 | -0,93% | 2.301.627,00 |
| 18.02.2026 | 51,37 | 51,50 | 50,31 | 50,47 | -0,96% | 1.324.500,00 |
| 17.02.2026 | 50,72 | 51,18 | 49,36 | 50,96 | 1,35% | 1.393.843,00 |
| 13.02.2026 | 49,60 | 50,68 | 49,00 | 50,28 | 0,08% | 2.613.441,00 |
| 12.02.2026 | 52,18 | 52,34 | 49,78 | 50,24 | -3,68% | 2.387.499,00 |
| 11.02.2026 | 52,05 | 52,70 | 50,78 | 52,16 | 2,09% | 1.907.031,00 |
| 10.02.2026 | 51,52 | 52,00 | 50,80 | 51,09 | -0,18% | 1.966.833,00 |
| 09.02.2026 | 49,73 | 51,59 | 49,73 | 51,18 | 2,54% | 2.023.762,00 |
| 06.02.2026 | 48,01 | 50,34 | 47,81 | 49,91 | 5,50% | 3.375.250,00 |
| 05.02.2026 | 43,70 | 47,40 | 43,13 | 47,31 | 11,58% | 4.702.365,00 |
| 04.02.2026 | 42,31 | 42,55 | 41,02 | 42,40 | 1,10% | 893.856,00 |
| 03.02.2026 | 41,76 | 42,20 | 41,46 | 41,94 | 0,96% | 949.061,00 |
| 02.02.2026 | 41,29 | 41,95 | 40,89 | 41,54 | -1,12% | 1.325.170,00 |
| 30.01.2026 | 41,67 | 42,27 | 40,69 | 42,01 | 2,24% | 1.720.313,00 |
| 29.01.2026 | 41,53 | 42,08 | 40,60 | 41,09 | 1,46% | 1.112.078,00 |
| 28.01.2026 | 41,16 | 41,24 | 40,15 | 40,50 | -1,84% | 1.451.338,00 |
| 27.01.2026 | 40,70 | 41,49 | 40,70 | 41,26 | 0,81% | 1.131.227,00 |
| 26.01.2026 | 40,50 | 41,38 | 40,30 | 40,93 | 2,33% | 1.722.133,00 |
| 23.01.2026 | 40,39 | 40,90 | 39,94 | 40,00 | 0,23% | 1.212.749,00 |
| 22.01.2026 | 39,80 | 40,28 | 39,38 | 39,91 | 0,50% | 972.037,00 |
| 21.01.2026 | 38,82 | 40,05 | 38,82 | 39,71 | 3,55% | 1.208.577,00 |
| 20.01.2026 | 38,07 | 38,73 | 37,50 | 38,35 | 1,64% | 1.079.619,00 |
| 16.01.2026 | 36,75 | 37,79 | 36,36 | 37,73 | 2,56% | 2.687.502,00 |
| 15.01.2026 | 36,15 | 36,97 | 35,84 | 36,79 | 1,69% | 998.261,00 |
| 14.01.2026 | 36,82 | 37,12 | 36,07 | 36,18 | -1,68% | 927.404,00 |
| 13.01.2026 | 36,68 | 37,12 | 36,18 | 36,80 | 3,11% | 1.501.723,00 |
| 12.01.2026 | 36,35 | 36,85 | 35,52 | 35,69 | -2,03% | 1.174.923,00 |
| 09.01.2026 | 36,61 | 36,87 | 36,13 | 36,43 | -0,16% | 985.483,00 |
| 08.01.2026 | 36,00 | 36,78 | 35,51 | 36,49 | 1,59% | 833.030,00 |
| 07.01.2026 | 35,68 | 36,47 | 35,59 | 35,92 | 0,70% | 1.376.496,00 |
| 06.01.2026 | 36,61 | 36,88 | 35,52 | 35,67 | -2,38% | 1.490.330,00 |
| 05.01.2026 | 38,32 | 38,55 | 36,35 | 36,54 | -2,92% | 1.520.005,00 |
| 02.01.2026 | 37,40 | 37,77 | 36,96 | 37,64 | 0,64% | 1.404.224,00 |
| 31.12.2025 | 37,36 | 37,50 | 37,04 | 37,40 | 0,08% | 1.311.389,00 |
| 30.12.2025 | 37,00 | 37,44 | 36,76 | 37,37 | 1,49% | 1.378.470,00 |
| 29.12.2025 | 36,48 | 36,91 | 36,29 | 36,82 | 1,29% | 1.214.530,00 |
| 26.12.2025 | 36,78 | 36,80 | 36,16 | 36,35 | -1,01% | 1.004.475,00 |
| 24.12.2025 | 37,04 | 37,15 | 36,65 | 36,72 | -0,92% | 414.697,00 |
| 23.12.2025 | 36,74 | 37,41 | 36,74 | 37,06 | 1,06% | 1.475.613,00 |
| 22.12.2025 | 36,55 | 37,01 | 36,46 | 36,67 | 0,99% | 1.096.188,00 |
| 19.12.2025 | 35,81 | 36,53 | 35,81 | 36,31 | 1,42% | 2.274.376,00 |
| 18.12.2025 | 35,91 | 36,26 | 35,52 | 35,80 | 0,14% | 1.789.080,00 |
| 17.12.2025 | 35,71 | 36,05 | 35,19 | 35,75 | 0,68% | 1.865.147,00 |
| 16.12.2025 | 37,03 | 37,18 | 35,34 | 35,51 | -4,90% | 1.774.222,00 |
| 15.12.2025 | 37,32 | 37,66 | 36,82 | 37,34 | 0,19% | 1.190.099,00 |