19,400€
-1,02%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,40 | 20,60 | 18,90 | 19,30 | -1,53% | 106,00 |
| 08.05.2025 | 19,20 | 19,60 | 19,20 | 19,60 | 1,03% | 298,00 |
| 07.05.2025 | 20,00 | 20,00 | 19,30 | 19,40 | -1,02% | 39,00 |
| 06.05.2025 | 18,90 | 19,70 | 18,90 | 19,60 | -2,00% | 57,00 |
| 05.05.2025 | 20,20 | 20,80 | 19,90 | 20,00 | -1,96% | 1.251,00 |
| 02.05.2025 | 20,60 | 20,60 | 19,80 | 20,40 | 14,61% | 607,00 |
| 30.04.2025 | 18,60 | 18,70 | 17,80 | 17,80 | -4,30% | 224,00 |
| 29.04.2025 | 18,00 | 21,00 | 18,00 | 18,60 | 0,54% | 1.601,00 |
| 28.04.2025 | 18,50 | 18,60 | 18,50 | 18,50 | 2,21% | 776,00 |
| 25.04.2025 | 17,60 | 18,10 | 17,60 | 18,10 | 2,84% | 308,00 |
| 24.04.2025 | 17,60 | 17,90 | 17,60 | 17,60 | 0,00% | 357,00 |
| 23.04.2025 | 16,70 | 17,60 | 16,40 | 17,60 | 6,67% | 665,00 |
| 22.04.2025 | 15,70 | 16,50 | 15,20 | 16,50 | -2,94% | 384,00 |
| 17.04.2025 | 15,90 | 17,00 | 15,90 | 17,00 | 6,25% | 12,00 |
| 16.04.2025 | 15,50 | 16,20 | 15,50 | 16,00 | 3,23% | 9,00 |
| 15.04.2025 | 15,60 | 15,60 | 15,20 | 15,50 | 1,97% | 327,00 |
| 14.04.2025 | 15,70 | 15,70 | 15,20 | 15,20 | 0,66% | 216,00 |
| 11.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 5,00 |
| 10.04.2025 | 17,80 | 17,80 | 15,10 | 15,20 | -17,39% | 21,00 |
| 09.04.2025 | 14,70 | 18,90 | 14,60 | 18,40 | 17,95% | 331,00 |
| 08.04.2025 | 15,50 | 15,60 | 15,50 | 15,60 | -1,27% | 330,00 |
| 07.04.2025 | 14,20 | 15,90 | 13,60 | 15,80 | 13,67% | 1.127,00 |
| 04.04.2025 | 16,40 | 16,70 | 13,90 | 13,90 | -17,26% | 355,00 |
| 03.04.2025 | 20,60 | 20,60 | 16,80 | 16,80 | -18,45% | 358,00 |
| 02.04.2025 | 19,80 | 21,00 | 19,80 | 20,60 | 9,57% | 293,00 |
| 01.04.2025 | 20,20 | 20,20 | 18,80 | 18,80 | -6,93% | 279,00 |
| 31.03.2025 | 21,00 | 21,40 | 20,20 | 20,20 | -4,72% | 293,00 |
| 28.03.2025 | 21,40 | 21,40 | 21,00 | 21,20 | -1,40% | 11,00 |
| 27.03.2025 | 21,50 | 21,90 | 21,10 | 21,50 | -3,15% | - |
| 26.03.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | 240,00 |
| 25.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 205,00 |
| 24.03.2025 | 20,60 | 22,20 | 20,60 | 22,20 | 3,74% | 830,00 |
| 21.03.2025 | 20,60 | 21,40 | 20,20 | 21,40 | -3,60% | 480,00 |
| 20.03.2025 | 22,20 | 22,40 | 22,20 | 22,20 | -1,77% | 578,00 |
| 19.03.2025 | 21,00 | 22,80 | 21,00 | 22,60 | 10,78% | 631,00 |
| 18.03.2025 | 19,10 | 21,00 | 17,90 | 20,40 | 9,09% | 690,00 |
| 17.03.2025 | 22,60 | 22,80 | 18,30 | 18,70 | -17,26% | 1.084,00 |
| 14.03.2025 | 21,80 | 23,20 | 21,40 | 22,60 | 7,62% | 379,00 |
| 13.03.2025 | 23,20 | 23,40 | 20,80 | 21,00 | -10,26% | 119,00 |
| 12.03.2025 | 20,40 | 23,40 | 20,20 | 23,40 | 15,84% | 568,00 |
| 11.03.2025 | 19,60 | 20,60 | 19,60 | 20,20 | 2,54% | 281,00 |
| 10.03.2025 | 22,20 | 22,40 | 19,70 | 19,70 | -6,19% | 35,00 |
| 07.03.2025 | 22,80 | 23,00 | 21,00 | 21,00 | -11,76% | 5.145,00 |
| 06.03.2025 | 26,80 | 26,80 | 23,60 | 23,80 | -8,46% | 4.759,00 |
| 05.03.2025 | 27,00 | 27,00 | 25,80 | 26,00 | -7,80% | 108,00 |
| 04.03.2025 | 30,20 | 30,20 | 26,60 | 28,20 | -6,00% | 5.126,00 |
| 03.03.2025 | 33,00 | 33,00 | 30,00 | 30,00 | -7,41% | 340,00 |
| 28.02.2025 | 31,40 | 32,40 | 30,60 | 32,40 | 1,89% | 12,00 |
| 27.02.2025 | 31,80 | 33,00 | 31,20 | 31,80 | 0,63% | 75,00 |
| 26.02.2025 | 31,00 | 31,60 | 31,00 | 31,60 | 6,76% | 4,00 |
| 25.02.2025 | 32,60 | 32,80 | 29,00 | 29,60 | -6,33% | 503,00 |
| 24.02.2025 | 34,00 | 35,40 | 30,20 | 31,60 | -10,23% | 1.353,00 |
| 21.02.2025 | 28,00 | 37,00 | 28,00 | 35,20 | 26,62% | 1.114,00 |
| 20.02.2025 | 28,80 | 28,90 | 27,60 | 27,80 | -3,47% | - |
| 19.02.2025 | 28,80 | 29,40 | 28,80 | 28,80 | -0,69% | 204,00 |
| 18.02.2025 | 27,00 | 29,00 | 27,00 | 29,00 | 8,21% | 1.655,00 |
| 17.02.2025 | 27,00 | 27,20 | 26,60 | 26,80 | 0,75% | 65,00 |
| 14.02.2025 | 26,40 | 26,60 | 25,80 | 26,60 | 2,31% | 288,00 |
| 13.02.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 1,56% | 402,00 |
| 12.02.2025 | 26,80 | 26,80 | 25,60 | 25,60 | -3,76% | 70,00 |
| 11.02.2025 | 26,60 | 27,00 | 26,60 | 26,60 | 5,56% | 297,00 |
| 10.02.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -3,08% | 1.109,00 |
| 07.02.2025 | 25,60 | 26,60 | 25,60 | 26,00 | 1,56% | 25,00 |
| 06.02.2025 | 26,80 | 27,20 | 25,40 | 25,60 | -3,03% | 2.678,00 |
| 05.02.2025 | 25,80 | 26,40 | 25,80 | 26,40 | 1,54% | 15,00 |
| 04.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | 8,00 |
| 03.02.2025 | 27,20 | 27,20 | 24,80 | 26,80 | -1,47% | 440,00 |
| 31.01.2025 | 27,60 | 27,60 | 26,80 | 27,20 | -1,45% | 16,00 |
| 30.01.2025 | 25,00 | 27,60 | 25,00 | 27,60 | 10,40% | 770,00 |
| 29.01.2025 | 23,00 | 25,00 | 22,60 | 25,00 | 7,76% | 454,00 |
| 28.01.2025 | 23,60 | 23,80 | 22,20 | 23,20 | -4,13% | 603,00 |
| 27.01.2025 | 33,60 | 33,60 | 23,80 | 24,20 | -29,24% | 2.497,00 |
| 24.01.2025 | 32,00 | 34,20 | 32,00 | 34,20 | 6,21% | 1.770,00 |
| 23.01.2025 | 33,60 | 34,60 | 32,20 | 32,20 | -4,17% | 842,00 |
| 22.01.2025 | 30,40 | 34,00 | 30,40 | 33,60 | 17,48% | 3.317,00 |
| 21.01.2025 | 30,60 | 31,40 | 28,60 | 28,60 | -7,74% | 1.292,00 |
| 20.01.2025 | 30,60 | 31,60 | 30,60 | 31,00 | 1,31% | 1.190,00 |
| 17.01.2025 | 31,00 | 31,40 | 30,60 | 30,60 | -1,29% | 174,00 |
| 16.01.2025 | 31,60 | 31,60 | 29,80 | 31,00 | 0,00% | 119,00 |
| 15.01.2025 | 29,00 | 31,00 | 29,00 | 31,00 | 10,71% | 1.510,00 |
| 14.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | 1,00 |
| 13.01.2025 | 29,00 | 29,00 | 28,40 | 28,80 | -0,69% | 133,00 |
| 10.01.2025 | 28,80 | 29,40 | 28,80 | 29,00 | 1,40% | 86,00 |
| 09.01.2025 | 28,20 | 28,60 | 28,20 | 28,60 | 1,42% | 308,00 |
| 08.01.2025 | 28,00 | 28,60 | 28,00 | 28,20 | -3,42% | 249,00 |
| 07.01.2025 | 30,20 | 30,60 | 29,20 | 29,20 | -2,01% | 525,00 |
| 06.01.2025 | 28,80 | 31,00 | 28,40 | 29,80 | 4,20% | 51,00 |
| 03.01.2025 | 28,80 | 29,20 | 28,20 | 28,60 | 1,42% | 796,00 |
| 02.01.2025 | 27,80 | 28,80 | 27,80 | 28,20 | 2,92% | 97,00 |
| 30.12.2024 | 27,00 | 27,40 | 27,00 | 27,40 | 1,48% | 473,00 |
| 27.12.2024 | 28,00 | 28,00 | 27,00 | 27,00 | 0,75% | 267,00 |
| 23.12.2024 | 26,00 | 26,80 | 25,80 | 26,80 | 3,88% | 38,00 |
| 20.12.2024 | 25,80 | 25,80 | 25,40 | 25,80 | 0,00% | 63,00 |
| 19.12.2024 | 27,40 | 27,40 | 25,60 | 25,80 | -7,86% | 1.745,00 |
| 18.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 2,00 |
| 17.12.2024 | 28,00 | 28,00 | 27,60 | 27,80 | -0,71% | 157,00 |
| 16.12.2024 | 26,40 | 28,00 | 26,40 | 28,00 | 0,72% | 115,00 |
| 13.12.2024 | 27,60 | 27,80 | 27,40 | 27,80 | -0,71% | 10,00 |
| 12.12.2024 | 30,60 | 30,60 | 28,00 | 28,00 | -10,26% | 2.190,00 |
| 11.12.2024 | 28,00 | 31,20 | 27,60 | 31,20 | 13,87% | 1.199,00 |