42,200€
0,48%
Echtzeit-Aktienkurs Kodiak Gas Services LLC
Bid:
Ask:
Aktienkurse zur Kodiak Gas Services LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 42,00 | 43,00 | 41,30 | 42,20 | 0,24% | - |
| 19.10.2026 | 42,10 | 42,80 | 41,50 | 42,10 | 0,00% | - |
| 16.10.2026 | 42,60 | 43,10 | 41,70 | 42,10 | -1,41% | - |
| 15.10.2026 | 44,60 | 44,90 | 42,00 | 42,70 | -4,04% | - |
| 14.10.2026 | 46,40 | 46,90 | 43,90 | 44,50 | -4,91% | - |
| 13.10.2026 | 47,00 | 47,20 | 44,40 | 46,80 | -1,06% | - |
| 12.10.2026 | 47,80 | 48,40 | 46,40 | 47,30 | -0,84% | - |
| 09.10.2026 | 47,70 | 48,90 | 47,40 | 47,70 | 0,00% | - |
| 08.10.2026 | 48,80 | 49,40 | 47,40 | 47,70 | -2,05% | - |
| 07.10.2026 | 49,50 | 50,15 | 48,00 | 48,70 | -1,62% | - |
| 06.10.2026 | 47,80 | 49,90 | 46,70 | 49,50 | 3,77% | - |
| 05.10.2026 | 48,50 | 49,60 | 47,10 | 47,70 | -1,24% | - |
| 02.10.2026 | 47,60 | 49,80 | 47,10 | 48,30 | 1,26% | - |
| 01.10.2026 | 46,80 | 47,90 | 46,50 | 47,70 | 1,92% | - |
| 30.09.2026 | 45,60 | 47,10 | 45,10 | 46,80 | 2,41% | - |
| 29.09.2026 | 46,40 | 47,10 | 45,10 | 45,70 | -1,72% | - |
| 28.09.2026 | 46,40 | 47,40 | 45,80 | 46,50 | 0,00% | - |
| 25.09.2026 | 46,40 | 47,30 | 45,80 | 46,50 | 0,22% | 4.214,00 |
| 24.09.2026 | 46,80 | 47,40 | 45,30 | 46,40 | -1,07% | - |
| 23.09.2026 | 47,80 | 48,80 | 46,50 | 46,90 | -1,68% | - |
| 22.09.2026 | 49,10 | 50,25 | 47,70 | 47,70 | -2,85% | - |
| 21.09.2026 | 51,00 | 52,00 | 49,10 | 49,10 | -4,20% | - |
| 18.09.2026 | 51,00 | 52,25 | 50,50 | 51,25 | 0,99% | - |
| 17.09.2026 | 51,00 | 52,25 | 50,50 | 50,75 | 0,00% | - |
| 16.09.2026 | 49,95 | 52,25 | 49,45 | 50,75 | 1,70% | - |
| 15.09.2026 | 49,10 | 50,25 | 48,70 | 49,90 | 1,84% | - |
| 14.09.2026 | 55,25 | 55,50 | 48,90 | 49,00 | -11,31% | - |
| 11.09.2026 | 54,00 | 55,75 | 53,50 | 55,25 | 2,31% | - |
| 10.09.2026 | 55,00 | 55,75 | 53,75 | 54,00 | -2,26% | - |
| 09.09.2026 | 55,00 | 56,00 | 53,75 | 55,25 | 0,00% | - |
| 08.09.2026 | 54,25 | 55,75 | 53,75 | 55,25 | 2,31% | - |
| 07.09.2026 | 54,00 | 54,00 | 53,50 | 54,00 | 0,47% | - |
| 04.09.2026 | 53,00 | 53,75 | 52,50 | 53,75 | 0,94% | - |
| 03.09.2026 | 53,00 | 53,75 | 52,25 | 53,25 | 0,00% | - |
| 02.09.2026 | 51,50 | 53,75 | 50,25 | 53,25 | 3,90% | - |
| 01.09.2026 | 50,50 | 52,25 | 49,80 | 51,25 | 0,99% | - |
| 31.08.2026 | 49,85 | 51,00 | 49,50 | 50,75 | 2,11% | - |
| 28.08.2026 | 51,50 | 51,75 | 49,70 | 49,70 | -3,96% | - |
| 27.08.2026 | 52,00 | 52,50 | 49,90 | 51,75 | 0,00% | - |
| 26.08.2026 | 50,40 | 52,25 | 50,25 | 51,75 | 2,99% | - |
| 25.08.2026 | 51,00 | 52,75 | 50,25 | 50,25 | -0,99% | - |
| 24.08.2026 | 52,50 | 53,00 | 50,75 | 50,75 | -3,79% | - |
| 21.08.2026 | 52,00 | 52,75 | 49,70 | 52,75 | 1,93% | - |
| 20.08.2026 | 51,50 | 52,75 | 51,25 | 51,75 | 0,98% | - |
| 19.08.2026 | 54,25 | 55,00 | 50,75 | 51,25 | -5,53% | - |
| 18.08.2026 | 57,25 | 58,75 | 54,25 | 54,25 | -5,24% | - |
| 17.08.2026 | 56,00 | 57,25 | 56,00 | 57,25 | 1,33% | - |
| 14.08.2026 | 54,00 | 56,50 | 54,00 | 56,50 | 4,15% | 840,00 |
| 13.08.2026 | 54,00 | 55,25 | 53,50 | 54,25 | 0,93% | - |
| 12.08.2026 | 53,00 | 54,75 | 52,75 | 53,75 | 2,38% | - |
| 11.08.2026 | 53,25 | 54,75 | 52,50 | 52,50 | -1,41% | - |
| 10.08.2026 | 52,00 | 53,25 | 51,75 | 53,25 | 2,90% | - |
| 07.08.2026 | 49,20 | 52,75 | 47,30 | 51,75 | 4,97% | - |
| 06.08.2026 | 49,30 | 51,25 | 48,90 | 49,30 | -1,89% | - |
| 05.08.2026 | 51,75 | 52,25 | 49,70 | 50,25 | -2,90% | 322,00 |
| 04.08.2026 | 49,75 | 51,75 | 49,75 | 51,75 | 1,97% | - |
| 03.08.2026 | 51,00 | 51,50 | 48,70 | 50,75 | 0,00% | - |
| 31.07.2026 | 50,50 | 51,75 | 50,25 | 50,75 | 1,00% | - |
| 30.07.2026 | 48,00 | 51,50 | 47,90 | 50,25 | 4,47% | 4.986,00 |
| 29.07.2026 | 49,50 | 52,50 | 47,90 | 48,10 | -3,02% | - |
| 28.07.2026 | 51,00 | 51,25 | 47,90 | 49,60 | -2,27% | - |
| 27.07.2026 | 52,00 | 53,75 | 49,90 | 50,75 | -1,93% | - |
| 24.07.2026 | 57,25 | 59,50 | 51,25 | 51,75 | -9,61% | 1.440,00 |
| 23.07.2026 | 58,00 | 60,00 | 55,75 | 57,25 | -2,55% | - |
| 22.07.2026 | 58,75 | 59,75 | 57,25 | 58,75 | 0,00% | - |
| 21.07.2026 | 56,50 | 58,75 | 56,25 | 58,75 | 4,44% | 1.558,00 |
| 20.07.2026 | 57,00 | 57,75 | 56,25 | 56,25 | -1,32% | - |
| 17.07.2026 | 57,75 | 58,00 | 55,25 | 57,00 | -0,87% | - |
| 16.07.2026 | 59,00 | 59,50 | 56,75 | 57,50 | -2,13% | - |
| 15.07.2026 | 60,50 | 60,75 | 58,25 | 58,75 | -2,49% | - |
| 14.07.2026 | 58,50 | 60,75 | 58,00 | 60,25 | 3,43% | - |
| 13.07.2026 | 59,50 | 60,00 | 57,75 | 58,25 | -1,69% | - |
| 10.07.2026 | 58,75 | 59,25 | 57,75 | 59,25 | 0,85% | - |
| 09.07.2026 | 61,25 | 61,75 | 58,25 | 58,75 | -4,08% | - |
| 08.07.2026 | 59,50 | 62,50 | 59,25 | 61,25 | 3,38% | - |
| 07.07.2026 | 58,00 | 59,75 | 57,25 | 59,25 | 2,60% | - |
| 06.07.2026 | 59,50 | 61,00 | 57,75 | 57,75 | -0,86% | - |
| 03.07.2026 | 59,25 | 59,25 | 58,25 | 58,25 | -1,69% | - |
| 02.07.2026 | 63,75 | 63,75 | 58,75 | 59,25 | -7,06% | - |
| 01.07.2026 | 65,75 | 67,25 | 63,50 | 63,75 | -3,04% | - |
| 30.06.2026 | 65,25 | 67,25 | 65,25 | 65,75 | 1,54% | - |
| 29.06.2026 | 66,00 | 67,00 | 64,00 | 64,75 | -2,26% | - |
| 26.06.2026 | 65,00 | 66,50 | 63,25 | 66,25 | 1,53% | - |
| 25.06.2026 | 62,25 | 65,50 | 61,75 | 65,25 | 5,24% | - |
| 24.06.2026 | 63,25 | 63,50 | 61,25 | 62,00 | -1,20% | - |
| 23.06.2026 | 61,25 | 62,75 | 60,00 | 62,75 | 1,62% | - |
| 22.06.2026 | 60,50 | 61,75 | 60,25 | 61,75 | 2,07% | - |
| 19.06.2026 | 60,50 | 60,50 | 60,00 | 60,50 | 0,00% | - |
| 18.06.2026 | 58,00 | 60,50 | 56,75 | 60,50 | 4,76% | 14.000,00 |
| 17.06.2026 | 58,50 | 58,75 | 57,50 | 57,75 | -1,28% | - |
| 16.06.2026 | 59,75 | 59,75 | 57,75 | 58,50 | -1,68% | - |
| 15.06.2026 | 60,75 | 60,75 | 58,75 | 59,50 | -0,42% | - |
| 12.06.2026 | 57,75 | 60,75 | 57,75 | 59,75 | 2,58% | - |
| 11.06.2026 | 57,75 | 59,75 | 57,75 | 58,25 | 0,87% | - |
| 10.06.2026 | 58,00 | 58,75 | 57,25 | 57,75 | 0,00% | - |
| 09.06.2026 | 58,50 | 58,75 | 56,75 | 57,75 | -1,70% | 3.040,00 |
| 08.06.2026 | 56,50 | 59,00 | 56,50 | 58,75 | 4,44% | - |
| 05.06.2026 | 58,75 | 59,00 | 56,25 | 56,25 | -3,85% | - |
| 04.06.2026 | 58,00 | 58,75 | 57,25 | 58,50 | 0,43% | - |
| 03.06.2026 | 57,75 | 59,25 | 57,75 | 58,25 | 0,87% | - |