39,200€
-15,15%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 46,00 | 46,20 | 38,00 | 38,00 | -15,93% | 1.606,00 |
| 11.12.2025 | 45,80 | 45,80 | 44,60 | 45,20 | -2,59% | 78,00 |
| 10.12.2025 | 46,60 | 46,60 | 43,20 | 46,40 | -1,69% | 357,00 |
| 09.12.2025 | 45,40 | 47,60 | 45,40 | 47,20 | 0,85% | 183,00 |
| 08.12.2025 | 47,80 | 49,00 | 46,20 | 46,80 | -1,68% | 1.094,00 |
| 05.12.2025 | 47,80 | 47,80 | 46,60 | 47,60 | 1,28% | 100,00 |
| 04.12.2025 | 46,40 | 48,60 | 45,60 | 47,00 | 3,98% | 1.396,00 |
| 03.12.2025 | 43,80 | 45,20 | 43,40 | 45,20 | 4,63% | 199,00 |
| 02.12.2025 | 42,40 | 45,80 | 42,40 | 43,20 | 1,89% | 595,00 |
| 01.12.2025 | 41,80 | 42,80 | 40,60 | 42,40 | 1,92% | 1.219,00 |
| 28.11.2025 | 40,80 | 41,60 | 40,00 | 41,60 | 1,96% | 36,00 |
| 27.11.2025 | 40,60 | 40,80 | 40,60 | 40,80 | 0,49% | 50,00 |
| 26.11.2025 | 40,00 | 41,20 | 39,80 | 40,60 | 0,50% | 220,00 |
| 25.11.2025 | 40,00 | 40,40 | 38,60 | 40,40 | 4,12% | 99,00 |
| 24.11.2025 | 37,00 | 39,40 | 36,80 | 38,80 | 6,01% | 138,00 |
| 21.11.2025 | 35,20 | 37,00 | 33,60 | 36,60 | -4,19% | 1.123,00 |
| 20.11.2025 | 40,20 | 42,20 | 38,00 | 38,20 | 0,53% | 1.321,00 |
| 19.11.2025 | 37,60 | 39,80 | 36,40 | 38,00 | 3,26% | 591,00 |
| 18.11.2025 | 38,80 | 38,80 | 36,40 | 36,80 | -4,17% | 1.432,00 |
| 17.11.2025 | 38,80 | 40,60 | 38,00 | 38,40 | 0,52% | 1.599,00 |
| 14.11.2025 | 38,00 | 40,00 | 35,20 | 38,20 | 2,14% | 677,00 |
| 13.11.2025 | 41,20 | 41,20 | 36,60 | 37,40 | -8,78% | 982,00 |
| 12.11.2025 | 42,80 | 43,20 | 40,80 | 41,00 | -4,65% | 5.256,00 |
| 11.11.2025 | 43,80 | 43,80 | 40,40 | 43,00 | 0,47% | 470,00 |
| 10.11.2025 | 43,60 | 45,40 | 42,80 | 42,80 | -0,93% | 309,00 |
| 07.11.2025 | 47,20 | 47,20 | 41,00 | 43,20 | -5,68% | 966,00 |
| 06.11.2025 | 47,20 | 48,00 | 45,40 | 45,80 | -2,14% | 592,00 |
| 05.11.2025 | 47,00 | 48,00 | 45,00 | 46,80 | 3,08% | 821,00 |
| 04.11.2025 | 49,00 | 50,00 | 42,40 | 45,40 | -6,20% | 3.470,00 |
| 03.11.2025 | 47,80 | 49,40 | 47,00 | 48,40 | 5,22% | 4.872,00 |
| 31.10.2025 | 46,40 | 47,40 | 45,80 | 46,00 | 0,00% | 268,00 |
| 30.10.2025 | 45,00 | 47,40 | 43,20 | 46,00 | 0,88% | 164,00 |
| 29.10.2025 | 43,20 | 46,00 | 43,20 | 45,60 | 6,54% | 182,00 |
| 28.10.2025 | 41,60 | 43,00 | 40,80 | 42,80 | 2,88% | 977,00 |
| 27.10.2025 | 44,60 | 46,80 | 41,60 | 41,60 | -5,88% | 696,00 |
| 24.10.2025 | 40,60 | 44,40 | 40,60 | 44,20 | 6,76% | 1.295,00 |
| 23.10.2025 | 40,20 | 41,80 | 40,20 | 41,40 | 5,08% | 832,00 |
| 22.10.2025 | 42,20 | 42,20 | 37,80 | 39,40 | -7,08% | 2.436,00 |
| 21.10.2025 | 44,80 | 44,80 | 41,00 | 42,40 | -4,93% | 779,00 |
| 20.10.2025 | 44,40 | 46,00 | 43,40 | 44,60 | 5,69% | 179,00 |
| 17.10.2025 | 45,00 | 45,60 | 41,40 | 42,20 | -7,86% | 1.189,00 |
| 16.10.2025 | 48,00 | 48,40 | 45,60 | 45,80 | -2,14% | 456,00 |
| 15.10.2025 | 46,00 | 48,00 | 45,80 | 46,80 | 4,46% | 415,00 |
| 14.10.2025 | 44,20 | 46,60 | 42,60 | 44,80 | -0,88% | 1.042,00 |
| 13.10.2025 | 39,20 | 45,20 | 39,20 | 45,20 | 14,72% | 1.302,00 |
| 10.10.2025 | 41,60 | 43,00 | 39,00 | 39,40 | -3,90% | 867,00 |
| 09.10.2025 | 42,20 | 43,00 | 40,80 | 41,00 | -1,44% | 1.726,00 |
| 08.10.2025 | 38,60 | 41,60 | 37,60 | 41,60 | 10,05% | 1.152,00 |
| 07.10.2025 | 38,80 | 39,00 | 35,40 | 37,80 | -5,97% | 964,00 |
| 06.10.2025 | 37,80 | 40,60 | 37,80 | 40,20 | 5,79% | 648,00 |
| 03.10.2025 | 39,20 | 40,40 | 38,00 | 38,00 | -1,55% | 1.398,00 |
| 02.10.2025 | 36,80 | 40,20 | 36,00 | 38,60 | 9,04% | 2.861,00 |
| 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 |