33,800€
-8,65%
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 | 34,20 | 35,80 | 31,40 | 32,00 | -14,67% | - |
| 05.03.2025 | 37,50 | 37,50 | 36,10 | 37,50 | 0,00% | - |
| 04.03.2025 | 39,00 | 39,00 | 36,70 | 37,50 | -4,09% | - |
| 03.03.2025 | 41,30 | 41,80 | 38,70 | 39,10 | -5,78% | - |
| 28.02.2025 | 40,40 | 41,70 | 40,10 | 41,50 | 1,97% | - |
| 27.02.2025 | 41,00 | 42,60 | 40,50 | 40,70 | -0,73% | - |
| 26.02.2025 | 40,00 | 41,50 | 40,00 | 41,00 | 2,76% | - |
| 25.02.2025 | 40,60 | 40,70 | 38,50 | 39,90 | -1,48% | - |
| 24.02.2025 | 41,20 | 42,40 | 40,30 | 40,50 | -2,88% | - |
| 21.02.2025 | 42,90 | 43,50 | 41,50 | 41,70 | -2,80% | - |
| 20.02.2025 | 44,70 | 44,80 | 42,70 | 42,90 | -4,03% | - |
| 19.02.2025 | 43,60 | 45,20 | 43,60 | 44,70 | 1,82% | - |
| 18.02.2025 | 43,50 | 44,90 | 43,30 | 43,90 | 1,15% | - |
| 17.02.2025 | 43,20 | 43,40 | 43,10 | 43,40 | 0,46% | - |
| 14.02.2025 | 42,60 | 43,30 | 42,30 | 43,20 | 0,93% | - |
| 13.02.2025 | 42,40 | 43,30 | 42,10 | 42,80 | 0,23% | - |
| 12.02.2025 | 43,70 | 44,50 | 42,50 | 42,70 | -2,29% | - |
| 11.02.2025 | 44,40 | 45,10 | 43,10 | 43,70 | -2,46% | - |
| 10.02.2025 | 44,00 | 45,20 | 44,00 | 44,80 | 2,28% | - |
| 07.02.2025 | 44,40 | 45,30 | 43,70 | 43,80 | -1,79% | - |
| 06.02.2025 | 45,40 | 46,40 | 44,10 | 44,60 | -2,62% | - |
| 05.02.2025 | 45,20 | 46,50 | 44,80 | 45,80 | 1,33% | - |
| 04.02.2025 | 45,80 | 45,90 | 45,10 | 45,20 | -1,53% | - |
| 03.02.2025 | 45,80 | 46,30 | 44,10 | 45,90 | 1,77% | - |
| 31.01.2025 | 45,80 | 46,30 | 45,10 | 45,10 | -5,45% | - |
| 30.01.2025 | 46,10 | 48,40 | 45,80 | 47,70 | 3,47% | - |
| 29.01.2025 | 45,20 | 46,90 | 45,00 | 46,10 | 0,66% | - |
| 28.01.2025 | 42,30 | 45,90 | 42,20 | 45,80 | 9,31% | - |
| 27.01.2025 | 46,80 | 47,50 | 41,10 | 41,90 | -11,23% | - |
| 24.01.2025 | 46,70 | 47,40 | 46,00 | 47,20 | 0,85% | - |
| 23.01.2025 | 46,40 | 47,40 | 46,10 | 46,80 | -0,21% | - |
| 22.01.2025 | 46,90 | 47,20 | 46,10 | 46,90 | -0,21% | - |
| 21.01.2025 | 45,50 | 47,10 | 45,40 | 47,00 | 3,75% | - |
| 20.01.2025 | 45,40 | 45,90 | 45,10 | 45,30 | -1,74% | - |
| 17.01.2025 | 45,80 | 46,30 | 44,90 | 46,10 | 0,88% | - |
| 16.01.2025 | 44,80 | 46,10 | 44,50 | 45,70 | 2,01% | - |
| 15.01.2025 | 43,80 | 45,60 | 43,80 | 44,80 | 1,59% | 120,00 |
| 14.01.2025 | 41,70 | 44,10 | 41,40 | 44,10 | 5,25% | - |
| 13.01.2025 | 41,40 | 42,50 | 41,00 | 41,90 | 2,20% | - |
| 10.01.2025 | 40,90 | 41,90 | 40,20 | 41,00 | 0,49% | - |
| 09.01.2025 | 40,00 | 40,80 | 40,00 | 40,80 | 0,99% | - |
| 08.01.2025 | 41,00 | 41,40 | 40,10 | 40,40 | -1,46% | - |
| 07.01.2025 | 41,80 | 42,50 | 40,70 | 41,00 | -2,15% | - |
| 06.01.2025 | 41,80 | 42,90 | 41,80 | 41,90 | -0,95% | - |
| 03.01.2025 | 40,60 | 42,30 | 40,40 | 42,30 | 3,93% | - |
| 02.01.2025 | 39,00 | 40,90 | 39,00 | 40,70 | 4,36% | - |
| 30.12.2024 | 38,40 | 39,00 | 38,40 | 39,00 | 0,52% | - |
| 27.12.2024 | 39,30 | 39,40 | 38,30 | 38,80 | 0,78% | - |
| 23.12.2024 | 37,80 | 38,70 | 37,80 | 38,50 | 1,05% | - |
| 20.12.2024 | 37,50 | 38,30 | 37,10 | 38,10 | 1,60% | - |
| 19.12.2024 | 37,20 | 38,80 | 37,00 | 37,50 | 0,81% | 30,00 |
| 18.12.2024 | 38,80 | 39,40 | 36,90 | 37,20 | -5,10% | - |
| 17.12.2024 | 39,20 | 39,70 | 38,30 | 39,20 | -0,76% | - |
| 16.12.2024 | 38,60 | 39,90 | 38,60 | 39,50 | 1,02% | - |
| 13.12.2024 | 39,60 | 40,00 | 38,90 | 39,10 | -1,51% | - |
| 12.12.2024 | 41,40 | 41,60 | 39,10 | 39,70 | -4,34% | - |
| 11.12.2024 | 39,80 | 42,10 | 39,80 | 41,50 | 5,06% | - |
| 10.12.2024 | 39,20 | 40,00 | 39,00 | 39,50 | 0,51% | - |
| 09.12.2024 | 39,20 | 40,10 | 38,60 | 39,30 | 1,03% | - |
| 06.12.2024 | 39,20 | 40,40 | 38,10 | 38,90 | -1,52% | - |
| 05.12.2024 | 38,20 | 39,70 | 38,20 | 39,50 | 2,07% | - |
| 04.12.2024 | 38,60 | 39,40 | 38,10 | 38,70 | 0,52% | - |
| 03.12.2024 | 38,40 | 38,70 | 37,90 | 38,50 | 0,79% | - |
| 02.12.2024 | 38,60 | 38,80 | 37,70 | 38,20 | 0,00% | - |
| 29.11.2024 | 37,80 | 39,70 | 37,50 | 38,20 | 1,06% | - |
| 28.11.2024 | 37,80 | 37,90 | 37,80 | 37,80 | 0,27% | - |
| 27.11.2024 | 38,20 | 38,20 | 37,50 | 37,70 | -1,05% | - |
| 26.11.2024 | 37,60 | 38,30 | 37,60 | 38,10 | 0,53% | - |
| 25.11.2024 | 38,40 | 38,70 | 37,30 | 37,90 | -2,32% | - |
| 22.11.2024 | 37,80 | 39,90 | 37,80 | 38,80 | -0,77% | - |
| 21.11.2024 | 37,20 | 39,30 | 37,10 | 39,10 | 5,39% | - |
| 20.11.2024 | 36,00 | 37,30 | 36,00 | 37,10 | 2,20% | - |
| 19.11.2024 | 35,20 | 36,30 | 35,00 | 36,30 | 2,25% | - |
| 18.11.2024 | 34,60 | 35,90 | 34,50 | 35,50 | 2,31% | - |
| 15.11.2024 | 33,10 | 34,70 | 32,70 | 34,70 | 2,06% | - |
| 14.11.2024 | 33,90 | 34,30 | 33,70 | 34,00 | 0,29% | - |
| 13.11.2024 | 33,80 | 35,00 | 33,80 | 33,90 | -0,59% | - |
| 12.11.2024 | 33,80 | 34,60 | 33,80 | 34,10 | 0,00% | - |
| 11.11.2024 | 32,50 | 34,30 | 32,30 | 34,10 | 4,92% | - |
| 08.11.2024 | 31,80 | 33,10 | 31,80 | 32,50 | 1,88% | - |
| 07.11.2024 | 32,40 | 34,70 | 31,50 | 31,90 | -1,85% | - |
| 06.11.2024 | 30,00 | 32,80 | 29,90 | 32,50 | 9,80% | - |
| 05.11.2024 | 28,60 | 29,70 | 28,60 | 29,60 | 3,14% | - |
| 04.11.2024 | 28,60 | 29,10 | 28,50 | 28,70 | 0,35% | - |
| 01.11.2024 | 28,80 | 29,30 | 27,90 | 28,60 | -2,39% | - |
| 31.10.2024 | 29,10 | 29,60 | 28,30 | 29,30 | 0,00% | - |
| 30.10.2024 | 29,30 | 32,00 | 28,30 | 29,30 | 4,27% | - |
| 29.10.2024 | 29,20 | 29,60 | 28,10 | 28,10 | -2,77% | - |
| 28.10.2024 | 28,50 | 29,50 | 28,00 | 28,90 | -0,69% | - |
| 25.10.2024 | 28,00 | 29,30 | 28,00 | 29,10 | 2,83% | - |
| 24.10.2024 | 28,60 | 28,80 | 27,70 | 28,30 | -0,70% | - |
| 23.10.2024 | 28,80 | 28,90 | 28,50 | 28,50 | -0,70% | - |
| 22.10.2024 | 28,60 | 29,10 | 28,40 | 28,70 | 0,70% | - |
| 21.10.2024 | 28,70 | 28,90 | 28,30 | 28,50 | -0,70% | - |
| 18.10.2024 | 28,80 | 29,00 | 28,40 | 28,70 | -0,69% | - |
| 17.10.2024 | 28,60 | 29,20 | 28,60 | 28,90 | 0,00% | - |
| 16.10.2024 | 28,20 | 29,10 | 28,20 | 28,90 | 1,40% | - |
| 15.10.2024 | 28,70 | 28,90 | 28,30 | 28,50 | -2,06% | - |
| 14.10.2024 | 29,40 | 29,70 | 28,90 | 29,10 | -1,36% | - |
| 11.10.2024 | 29,30 | 29,90 | 29,10 | 29,50 | 0,00% | - |