47,800€
-4,40%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 48,60 | 48,80 | 48,10 | 48,10 | -3,80% | - |
| 22.01.2026 | 48,40 | 50,00 | 48,40 | 50,00 | 6,84% | 125,00 |
| 21.01.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 3,08% | - |
| 20.01.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -5,42% | - |
| 19.01.2026 | 48,40 | 48,40 | 48,00 | 48,00 | 0,84% | 40,00 |
| 16.01.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 6,25% | - |
| 15.01.2026 | 44,00 | 44,80 | 44,00 | 44,80 | 0,45% | 40,00 |
| 14.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 13.01.2026 | 43,80 | 44,40 | 43,80 | 44,40 | -1,77% | 149,00 |
| 12.01.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 2,73% | - |
| 09.01.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | 20,00 |
| 08.01.2026 | 43,20 | 43,20 | 43,00 | 43,00 | -2,71% | 121,00 |
| 07.01.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 06.01.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 4,65% | - |
| 05.01.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 10,82% | - |
| 02.01.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 3,74% | - |
| 30.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 29.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 23.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 22.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 3,80% | - |
| 19.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 8,24% | - |
| 18.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -8,60% | - |
| 17.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 16.12.2025 | 36,60 | 36,60 | 36,40 | 36,40 | -4,71% | 200,00 |
| 15.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -16,23% | - |
| 12.12.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 11.12.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 10.12.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 09.12.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -6,20% | - |
| 08.12.2025 | 47,80 | 48,60 | 47,80 | 48,40 | 3,42% | 6.155,00 |
| 05.12.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 04.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 6,98% | - |
| 03.12.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 02.12.2025 | 41,60 | 43,40 | 41,60 | 43,40 | 5,85% | 54,00 |
| 01.12.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 2,50% | - |
| 28.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 27.11.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 26.11.2025 | 40,00 | 40,40 | 40,00 | 40,40 | 3,06% | 550,00 |
| 25.11.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 6,52% | - |
| 24.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 8,24% | - |
| 21.11.2025 | 34,40 | 34,40 | 34,00 | 34,00 | -13,71% | 300,00 |
| 20.11.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 3,68% | - |
| 19.11.2025 | 36,80 | 39,40 | 36,80 | 38,00 | -0,52% | 500,00 |
| 18.11.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -3,05% | 180,00 |
| 17.11.2025 | 38,80 | 39,40 | 38,40 | 39,40 | 1,03% | 151,00 |
| 14.11.2025 | 37,40 | 39,00 | 36,20 | 39,00 | 5,41% | 524,00 |
| 13.11.2025 | 40,40 | 40,40 | 37,00 | 37,00 | -14,35% | 245,00 |
| 12.11.2025 | 42,80 | 43,20 | 42,80 | 43,20 | 0,47% | 100,00 |
| 11.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -3,15% | - |
| 10.11.2025 | 43,60 | 44,40 | 43,60 | 44,40 | -0,89% | 100,00 |
| 07.11.2025 | 46,20 | 46,20 | 40,60 | 44,80 | -6,28% | 805,00 |
| 06.11.2025 | 46,20 | 47,80 | 46,20 | 47,80 | 2,14% | 461,00 |
| 05.11.2025 | 46,20 | 46,80 | 46,20 | 46,80 | -3,70% | 175,00 |
| 04.11.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 03.11.2025 | 47,00 | 48,80 | 47,00 | 48,20 | 5,70% | 221,00 |
| 31.10.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 30.10.2025 | 44,20 | 45,20 | 44,20 | 45,20 | 5,61% | - |
| 29.10.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 4,90% | - |
| 28.10.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 27.10.2025 | 44,00 | 44,00 | 41,40 | 41,40 | 1,97% | - |
| 24.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 23.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -4,74% | - |
| 22.10.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -3,21% | - |
| 21.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 20.10.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 17.10.2025 | 44,40 | 44,40 | 43,60 | 43,60 | -7,23% | 250,00 |
| 16.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 4,44% | - |
| 15.10.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 14.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 13,78% | 250,00 |
| 13.10.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -3,92% | - |
| 10.10.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -3,32% | - |
| 09.10.2025 | 41,40 | 42,20 | 41,40 | 42,20 | 11,64% | 100,00 |
| 08.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 07.10.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 06.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -4,55% | - |
| 03.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,59% | 300,00 |
| 02.10.2025 | 36,00 | 38,60 | 36,00 | 38,60 | 15,57% | - |
| 01.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -4,02% | - |
| 30.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 29.09.2025 | 33,60 | 35,20 | 33,60 | 35,20 | 6,67% | 149,00 |
| 26.09.2025 | 32,20 | 33,00 | 32,20 | 33,00 | 0,61% | - |
| 25.09.2025 | 32,00 | 32,80 | 32,00 | 32,80 | 1,23% | 75,00 |
| 24.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -7,43% | - |
| 23.09.2025 | 33,20 | 35,00 | 33,20 | 35,00 | 10,06% | 350,00 |
| 22.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 19.09.2025 | 30,60 | 32,00 | 30,60 | 32,00 | 8,84% | 215,00 |
| 18.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 10,53% | - |
| 17.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 16.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 15.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 12.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 11.09.2025 | 25,00 | 25,20 | 24,60 | 25,20 | 17,76% | - |
| 10.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 05.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 04.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -10,32% | - |
| 03.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 02.09.2025 | 26,80 | 26,80 | 25,80 | 25,80 | -3,01% | - |
| 01.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 29.08.2025 | 26,80 | 26,80 | 26,20 | 26,20 | 4,80% | - |
| 28.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |