50,250€
0,90%
Echtzeit-Aktienkurs Kodiak Gas Services LLC
Bid:
Ask:
Aktienkurse zur Kodiak Gas Services LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 50,05 | 50,75 | 49,60 | 50,25 | 0,20% | - |
| 01.04.2026 | 50,40 | 50,40 | 49,00 | 50,15 | -0,20% | - |
| 31.03.2026 | 49,95 | 51,25 | 49,85 | 50,25 | 0,00% | - |
| 30.03.2026 | 51,00 | 51,75 | 49,80 | 50,25 | -1,47% | - |
| 27.03.2026 | 50,75 | 51,75 | 50,25 | 51,00 | 0,49% | - |
| 26.03.2026 | 50,75 | 51,50 | 50,75 | 50,75 | -0,49% | - |
| 25.03.2026 | 51,25 | 51,75 | 50,65 | 51,00 | -0,49% | - |
| 24.03.2026 | 50,65 | 51,75 | 49,75 | 51,25 | 1,18% | - |
| 23.03.2026 | 48,50 | 50,75 | 48,30 | 50,65 | 3,16% | 2.160,00 |
| 20.03.2026 | 49,50 | 49,90 | 48,50 | 49,10 | -0,81% | - |
| 19.03.2026 | 48,30 | 49,80 | 48,20 | 49,50 | 2,06% | - |
| 18.03.2026 | 48,50 | 49,10 | 47,80 | 48,50 | -0,41% | - |
| 17.03.2026 | 48,00 | 49,00 | 47,80 | 48,70 | 1,67% | - |
| 16.03.2026 | 47,30 | 48,10 | 47,00 | 47,90 | 0,84% | - |
| 13.03.2026 | 47,30 | 48,00 | 47,00 | 47,50 | 0,64% | - |
| 12.03.2026 | 49,10 | 49,30 | 47,10 | 47,20 | -3,87% | - |
| 11.03.2026 | 48,50 | 49,30 | 47,80 | 49,10 | 1,03% | - |
| 10.03.2026 | 49,00 | 49,75 | 47,80 | 48,60 | 1,04% | 12.600,00 |
| 09.03.2026 | 48,00 | 48,30 | 47,00 | 48,10 | 0,84% | - |
| 06.03.2026 | 48,70 | 50,25 | 47,50 | 47,70 | -1,65% | - |
| 05.03.2026 | 50,50 | 51,25 | 48,20 | 48,50 | -2,81% | - |
| 04.03.2026 | 50,50 | 50,75 | 48,50 | 49,90 | 0,40% | - |
| 03.03.2026 | 49,30 | 51,25 | 48,00 | 49,70 | 2,26% | - |
| 02.03.2026 | 47,00 | 49,50 | 46,40 | 48,60 | 5,19% | - |
| 27.02.2026 | 46,50 | 47,40 | 45,90 | 46,20 | -0,65% | - |
| 26.02.2026 | 44,60 | 46,80 | 44,30 | 46,50 | 4,03% | - |
| 25.02.2026 | 43,20 | 45,10 | 43,20 | 44,70 | 3,00% | - |
| 24.02.2026 | 42,80 | 43,70 | 42,30 | 43,40 | 1,64% | - |
| 23.02.2026 | 42,60 | 43,70 | 41,80 | 42,70 | -0,47% | - |
| 20.02.2026 | 42,60 | 43,10 | 41,90 | 42,90 | 1,18% | - |
| 19.02.2026 | 42,80 | 43,60 | 42,10 | 42,40 | -1,17% | - |
| 18.02.2026 | 43,10 | 43,80 | 42,60 | 42,90 | -0,23% | - |
| 17.02.2026 | 42,60 | 43,30 | 41,80 | 43,00 | 0,94% | - |
| 16.02.2026 | 42,40 | 42,80 | 42,20 | 42,60 | 0,71% | - |
| 13.02.2026 | 41,90 | 42,80 | 41,50 | 42,30 | 0,24% | - |
| 12.02.2026 | 43,90 | 44,10 | 41,90 | 42,20 | -3,87% | - |
| 11.02.2026 | 42,90 | 44,30 | 42,90 | 43,90 | 2,33% | - |
| 10.02.2026 | 43,00 | 43,60 | 42,70 | 42,90 | 0,00% | - |
| 09.02.2026 | 41,90 | 43,30 | 41,70 | 42,90 | 1,42% | - |
| 06.02.2026 | 40,40 | 42,70 | 39,90 | 42,30 | 5,49% | - |
| 05.02.2026 | 35,80 | 40,20 | 35,70 | 40,10 | 11,70% | - |
| 04.02.2026 | 35,30 | 36,00 | 34,70 | 35,90 | 1,41% | - |
| 03.02.2026 | 35,10 | 35,80 | 34,90 | 35,40 | 0,85% | - |
| 02.02.2026 | 34,40 | 35,60 | 34,30 | 35,10 | -1,13% | - |
| 30.01.2026 | 34,10 | 35,70 | 34,00 | 35,50 | 2,90% | - |
| 29.01.2026 | 34,00 | 35,20 | 33,90 | 34,50 | 1,77% | - |
| 28.01.2026 | 34,50 | 34,70 | 33,70 | 33,90 | -1,17% | - |
| 27.01.2026 | 34,30 | 34,70 | 34,10 | 34,30 | -0,58% | - |
| 26.01.2026 | 33,90 | 34,90 | 33,70 | 34,50 | 1,77% | - |
| 23.01.2026 | 34,10 | 34,80 | 33,90 | 33,90 | 0,30% | - |
| 22.01.2026 | 33,90 | 34,30 | 33,70 | 33,80 | -0,29% | - |
| 21.01.2026 | 32,80 | 34,20 | 32,70 | 33,90 | 3,67% | - |
| 20.01.2026 | 32,40 | 33,00 | 31,90 | 32,70 | 0,62% | - |
| 19.01.2026 | 32,30 | 32,50 | 32,30 | 32,50 | 0,00% | - |
| 16.01.2026 | 31,70 | 32,50 | 31,30 | 32,50 | 2,52% | - |
| 15.01.2026 | 31,10 | 31,90 | 30,90 | 31,70 | 1,93% | - |
| 14.01.2026 | 31,50 | 31,90 | 31,10 | 31,10 | -1,27% | - |
| 13.01.2026 | 30,70 | 32,00 | 30,70 | 31,50 | 3,28% | - |
| 12.01.2026 | 31,30 | 31,50 | 30,50 | 30,50 | -2,56% | - |
| 09.01.2026 | 31,30 | 31,70 | 31,10 | 31,30 | 0,00% | - |
| 08.01.2026 | 30,70 | 31,50 | 30,70 | 31,30 | 2,29% | - |
| 07.01.2026 | 30,30 | 31,10 | 30,30 | 30,60 | 0,66% | - |
| 06.01.2026 | 31,10 | 31,50 | 30,30 | 30,40 | -2,56% | - |
| 05.01.2026 | 32,10 | 33,00 | 31,10 | 31,20 | -2,50% | - |
| 02.01.2026 | 31,90 | 32,40 | 31,50 | 32,00 | 2,24% | - |
| 30.12.2025 | 31,30 | 31,50 | 31,30 | 31,30 | 0,32% | - |
| 29.12.2025 | 31,00 | 31,30 | 30,80 | 31,20 | -1,27% | - |
| 23.12.2025 | 31,30 | 31,70 | 31,10 | 31,60 | 1,28% | - |
| 22.12.2025 | 30,90 | 31,50 | 30,90 | 31,20 | 0,65% | - |
| 19.12.2025 | 30,60 | 31,10 | 30,30 | 31,00 | 0,98% | - |
| 18.12.2025 | 30,30 | 30,90 | 30,30 | 30,70 | 0,66% | - |
| 17.12.2025 | 30,60 | 30,70 | 30,30 | 30,50 | -1,61% | - |
| 16.12.2025 | 31,60 | 32,00 | 30,10 | 31,00 | -2,52% | - |
| 15.12.2025 | 31,80 | 32,30 | 31,30 | 31,80 | -2,15% | - |
| 12.12.2025 | 32,40 | 32,70 | 32,30 | 32,50 | 1,88% | - |
| 11.12.2025 | 31,70 | 32,10 | 31,50 | 31,90 | -0,31% | - |
| 10.12.2025 | 31,80 | 32,20 | 31,20 | 32,00 | 0,63% | - |
| 09.12.2025 | 31,00 | 31,90 | 31,00 | 31,80 | 0,63% | - |
| 05.12.2025 | 31,20 | 31,90 | 31,10 | 31,60 | 4,64% | - |
| 04.12.2025 | 30,20 | 30,70 | 29,70 | 30,20 | 0,00% | - |
| 03.12.2025 | 29,70 | 30,30 | 29,60 | 30,20 | 1,34% | - |
| 02.12.2025 | 30,70 | 30,70 | 29,60 | 29,80 | -1,97% | - |
| 01.12.2025 | 30,60 | 30,70 | 29,10 | 30,40 | 0,66% | - |
| 28.11.2025 | 30,40 | 30,60 | 29,80 | 30,20 | 0,00% | - |
| 27.11.2025 | 30,20 | 30,30 | 30,10 | 30,20 | 0,00% | - |
| 26.11.2025 | 30,20 | 30,70 | 30,10 | 30,20 | 0,67% | - |
| 25.11.2025 | 29,10 | 30,30 | 28,80 | 30,00 | 3,45% | - |
| 24.11.2025 | 29,00 | 29,30 | 28,60 | 29,00 | -0,34% | - |
| 21.11.2025 | 28,80 | 29,40 | 28,60 | 29,10 | -0,34% | - |
| 20.11.2025 | 29,40 | 30,10 | 29,10 | 29,20 | 0,34% | - |
| 19.11.2025 | 28,90 | 29,30 | 28,60 | 29,10 | 0,34% | - |
| 18.11.2025 | 28,40 | 29,10 | 28,10 | 29,00 | -0,34% | - |
| 17.11.2025 | 29,00 | 29,10 | 28,90 | 29,10 | 0,34% | - |
| 14.11.2025 | 29,10 | 29,40 | 28,10 | 29,00 | 0,35% | - |
| 13.11.2025 | 29,50 | 29,70 | 28,70 | 28,90 | -2,36% | - |
| 12.11.2025 | 29,40 | 30,50 | 28,50 | 29,60 | 1,37% | - |
| 11.11.2025 | 29,40 | 29,70 | 28,90 | 29,20 | 0,00% | - |
| 10.11.2025 | 29,20 | 29,70 | 28,70 | 29,20 | 1,04% | - |
| 07.11.2025 | 29,60 | 29,70 | 28,70 | 28,90 | -1,03% | - |
| 06.11.2025 | 29,60 | 29,90 | 28,90 | 29,20 | -2,99% | - |