36,400€
2,82%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 34,20 | 36,40 | 33,40 | 35,40 | 4,12% | 548,00 |
| 30.09.2025 | 35,60 | 35,60 | 33,40 | 34,00 | -3,95% | 464,00 |
| 29.09.2025 | 34,00 | 35,60 | 34,00 | 35,40 | 6,63% | 716,00 |
| 26.09.2025 | 33,00 | 33,60 | 32,20 | 33,20 | 0,00% | 549,00 |
| 25.09.2025 | 32,80 | 33,80 | 29,40 | 33,20 | 5,06% | 1.146,00 |
| 24.09.2025 | 33,20 | 33,60 | 31,60 | 31,60 | -4,24% | 2.166,00 |
| 23.09.2025 | 34,00 | 36,80 | 33,00 | 33,00 | -2,94% | 1.515,00 |
| 22.09.2025 | 32,60 | 34,40 | 32,00 | 34,00 | 6,25% | 1.553,00 |
| 19.09.2025 | 31,20 | 32,20 | 30,60 | 32,00 | 4,58% | 1.714,00 |
| 18.09.2025 | 30,00 | 30,80 | 29,20 | 30,60 | 6,99% | 2.355,00 |
| 17.09.2025 | 27,40 | 29,00 | 26,80 | 28,60 | 11,72% | 624,00 |
| 16.09.2025 | 27,60 | 27,60 | 25,60 | 25,60 | -8,57% | 335,00 |
| 15.09.2025 | 26,80 | 28,80 | 26,40 | 28,00 | 6,06% | 620,00 |
| 12.09.2025 | 26,00 | 26,60 | 25,80 | 26,40 | 4,76% | 2.357,00 |
| 11.09.2025 | 25,40 | 25,40 | 24,80 | 25,20 | 1,61% | 45,00 |
| 10.09.2025 | 21,80 | 25,80 | 21,20 | 24,80 | 10,71% | 258,00 |
| 05.09.2025 | 22,80 | 22,80 | 22,20 | 22,40 | -0,88% | 167,00 |
| 04.09.2025 | 23,20 | 23,80 | 22,40 | 22,60 | -5,04% | 279,00 |
| 03.09.2025 | 25,80 | 25,80 | 23,80 | 23,80 | -7,75% | 321,00 |
| 02.09.2025 | 27,40 | 27,80 | 24,60 | 25,80 | -5,84% | 2.966,00 |
| 01.09.2025 | 27,20 | 27,40 | 27,00 | 27,40 | 3,01% | 105,00 |
| 29.08.2025 | 27,40 | 27,60 | 26,20 | 26,60 | -1,48% | 363,00 |
| 28.08.2025 | 25,60 | 27,00 | 25,60 | 27,00 | 5,47% | 581,00 |
| 27.08.2025 | 25,60 | 26,00 | 25,40 | 25,60 | 2,40% | 385,00 |
| 26.08.2025 | 25,00 | 25,20 | 25,00 | 25,00 | 1,63% | 2.286,00 |
| 25.08.2025 | 24,80 | 24,80 | 24,20 | 24,60 | -1,60% | 430,00 |
| 22.08.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 6,84% | 43,00 |
| 21.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | 5,00 |
| 20.08.2025 | 23,40 | 23,40 | 22,40 | 22,60 | -0,88% | 59,00 |
| 19.08.2025 | 23,60 | 23,80 | 22,80 | 22,80 | -4,20% | 151,00 |
| 18.08.2025 | 23,40 | 24,00 | 23,40 | 23,80 | 0,85% | 205,00 |
| 15.08.2025 | 23,60 | 23,60 | 23,20 | 23,60 | 0,85% | 2.470,00 |
| 14.08.2025 | 24,20 | 24,20 | 23,20 | 23,40 | -3,31% | 447,00 |
| 13.08.2025 | 26,40 | 26,80 | 23,60 | 24,20 | -6,92% | 1.095,00 |
| 12.08.2025 | 26,00 | 26,60 | 26,00 | 26,00 | -0,76% | 39,00 |
| 11.08.2025 | 25,80 | 26,20 | 25,80 | 26,20 | 3,15% | 33,00 |
| 08.08.2025 | 26,60 | 26,80 | 25,20 | 25,40 | -3,79% | 251,00 |
| 07.08.2025 | 26,40 | 27,00 | 26,20 | 26,40 | -1,49% | 29,00 |
| 06.08.2025 | 27,20 | 27,20 | 26,80 | 26,80 | 3,08% | 26,00 |
| 05.08.2025 | 27,00 | 27,00 | 26,00 | 26,00 | 0,00% | 96,00 |
| 04.08.2025 | 25,80 | 26,20 | 25,80 | 26,00 | -0,76% | 494,00 |
| 01.08.2025 | 28,80 | 28,80 | 25,80 | 26,20 | -7,75% | 259,00 |
| 31.07.2025 | 29,20 | 29,20 | 28,40 | 28,40 | -2,74% | 23,00 |
| 30.07.2025 | 29,00 | 30,20 | 29,00 | 29,20 | 5,04% | 583,00 |
| 29.07.2025 | 26,40 | 27,80 | 26,40 | 27,80 | -2,11% | 167,00 |
| 28.07.2025 | 28,00 | 29,40 | 27,60 | 28,40 | -1,39% | 249,00 |
| 25.07.2025 | 28,60 | 30,00 | 28,60 | 28,80 | 3,60% | 1.607,00 |
| 24.07.2025 | 25,60 | 31,00 | 25,60 | 27,80 | 10,32% | 3.841,00 |
| 23.07.2025 | 24,20 | 25,80 | 23,80 | 25,20 | 5,88% | 168,00 |
| 22.07.2025 | 24,60 | 24,80 | 23,80 | 23,80 | -3,25% | 365,00 |
| 21.07.2025 | 25,40 | 25,40 | 24,60 | 24,60 | -3,15% | 59,00 |
| 18.07.2025 | 25,20 | 25,40 | 25,00 | 25,40 | 1,60% | 110,00 |
| 17.07.2025 | 26,00 | 26,00 | 25,00 | 25,00 | 0,81% | 18,00 |
| 16.07.2025 | 26,00 | 26,40 | 24,80 | 24,80 | -8,82% | 497,00 |
| 15.07.2025 | 27,40 | 27,40 | 27,20 | 27,20 | 0,00% | 199,00 |
| 14.07.2025 | 26,40 | 27,20 | 26,40 | 27,20 | 0,74% | 66,00 |
| 11.07.2025 | 26,60 | 27,00 | 26,40 | 27,00 | 2,27% | 9,00 |
| 10.07.2025 | 26,80 | 26,80 | 26,00 | 26,40 | -0,75% | 60,00 |
| 09.07.2025 | 28,00 | 28,00 | 26,40 | 26,60 | -4,32% | 200,00 |
| 08.07.2025 | 27,20 | 28,00 | 27,00 | 27,80 | 2,96% | 108,00 |
| 07.07.2025 | 27,40 | 28,00 | 26,40 | 27,00 | -1,46% | 508,00 |
| 04.07.2025 | 27,40 | 27,60 | 27,20 | 27,40 | -0,72% | 21,00 |
| 03.07.2025 | 26,80 | 27,80 | 26,60 | 27,60 | 4,55% | 350,00 |
| 02.07.2025 | 24,80 | 26,40 | 23,60 | 26,40 | 3,12% | 129,00 |
| 01.07.2025 | 24,20 | 26,80 | 24,20 | 25,60 | 3,23% | 523,00 |
| 30.06.2025 | 25,00 | 25,60 | 24,60 | 24,80 | 0,81% | 237,00 |
| 27.06.2025 | 24,80 | 25,40 | 24,60 | 24,60 | 1,65% | 735,00 |
| 26.06.2025 | 23,60 | 24,40 | 23,20 | 24,20 | 4,31% | 156,00 |
| 25.06.2025 | 24,80 | 24,80 | 23,00 | 23,20 | -4,13% | 868,00 |
| 24.06.2025 | 23,80 | 24,40 | 23,00 | 24,20 | -2,42% | 62,00 |
| 23.06.2025 | 25,00 | 25,80 | 24,80 | 24,80 | -0,80% | 498,00 |
| 20.06.2025 | 25,20 | 25,20 | 24,80 | 25,00 | -3,85% | 43,00 |
| 19.06.2025 | 25,60 | 26,00 | 25,40 | 26,00 | -1,52% | 216,00 |
| 18.06.2025 | 25,20 | 26,40 | 25,20 | 26,40 | 4,76% | 1.952,00 |
| 17.06.2025 | 24,20 | 25,20 | 24,20 | 25,20 | 2,44% | 63,00 |
| 16.06.2025 | 24,00 | 24,60 | 22,80 | 24,60 | 1,65% | 188,00 |
| 13.06.2025 | 24,80 | 25,80 | 23,80 | 24,20 | 4,31% | 3.003,00 |
| 12.06.2025 | 23,00 | 23,20 | 22,00 | 23,20 | 2,65% | 17,00 |
| 11.06.2025 | 23,20 | 23,20 | 22,20 | 22,60 | 1,80% | 1.548,00 |
| 10.06.2025 | 26,00 | 26,00 | 21,80 | 22,20 | -15,27% | 1.288,00 |
| 09.06.2025 | 26,20 | 26,80 | 26,20 | 26,20 | 2,34% | 110,00 |
| 06.06.2025 | 23,80 | 26,20 | 23,80 | 25,60 | 7,56% | 2.012,00 |
| 05.06.2025 | 24,60 | 24,60 | 23,80 | 23,80 | -3,25% | 434,00 |
| 04.06.2025 | 24,40 | 24,60 | 24,40 | 24,60 | -1,60% | 27,00 |
| 03.06.2025 | 24,40 | 25,00 | 24,00 | 25,00 | 1,63% | 23,00 |
| 02.06.2025 | 24,80 | 24,80 | 24,20 | 24,60 | 0,82% | 539,00 |
| 30.05.2025 | 24,40 | 25,00 | 24,40 | 24,40 | 0,83% | 75,00 |
| 29.05.2025 | 26,00 | 26,00 | 24,20 | 24,20 | -5,47% | 231,00 |
| 28.05.2025 | 25,20 | 25,60 | 24,80 | 25,60 | 3,23% | 60,00 |
| 27.05.2025 | 23,80 | 24,80 | 23,80 | 24,80 | 3,33% | 554,00 |
| 26.05.2025 | 24,00 | 24,00 | 23,60 | 24,00 | 1,69% | 111,00 |
| 23.05.2025 | 23,20 | 23,80 | 21,20 | 23,60 | 4,42% | 1.392,00 |
| 22.05.2025 | 19,50 | 23,00 | 19,20 | 22,60 | 14,14% | 1.357,00 |
| 21.05.2025 | 20,20 | 20,20 | 19,80 | 19,80 | -1,98% | 81,00 |
| 20.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 4,66% | 4,00 |
| 19.05.2025 | 19,90 | 19,90 | 19,30 | 19,30 | -1,03% | 24,00 |
| 16.05.2025 | 19,90 | 20,20 | 19,50 | 19,50 | -4,41% | 665,00 |
| 15.05.2025 | 20,60 | 21,00 | 20,40 | 20,40 | 2,00% | 776,00 |
| 14.05.2025 | 20,20 | 20,20 | 19,70 | 20,00 | -2,91% | 573,00 |
| 13.05.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | 173,00 |