19,300€
1,58%
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 | 20,20 | 20,40 | 18,95 | 18,95 | -0,26% | - |
| 08.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 07.05.2025 | 19,40 | 19,40 | 19,10 | 19,10 | 1,60% | 1,00 |
| 06.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -5,05% | - |
| 05.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 02.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 9,39% | - |
| 30.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 3,43% | - |
| 29.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 28.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 5,92% | - |
| 25.04.2025 | 17,40 | 17,40 | 16,90 | 16,90 | 1,20% | - |
| 24.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | - |
| 23.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 7,28% | - |
| 22.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 17.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 4,67% | - |
| 16.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 15.04.2025 | 15,00 | 15,90 | 15,00 | 15,30 | 2,00% | - |
| 14.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 11.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -13,87% | - |
| 10.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -5,46% | - |
| 09.04.2025 | 14,50 | 18,30 | 14,50 | 18,30 | 21,19% | 11.000,00 |
| 08.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 11,03% | - |
| 07.04.2025 | 13,30 | 13,60 | 13,30 | 13,60 | -15,53% | 350,00 |
| 04.04.2025 | 16,20 | 16,20 | 16,10 | 16,10 | -19,50% | - |
| 03.04.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | - |
| 02.04.2025 | 19,30 | 20,00 | 19,30 | 20,00 | 1,01% | 3,00 |
| 01.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -4,81% | - |
| 31.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 20,00 |
| 28.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 27.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 26.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 25.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 6,86% | - |
| 24.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 21.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -7,27% | - |
| 20.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 19.03.2025 | 20,60 | 22,00 | 20,60 | 22,00 | 18,92% | - |
| 18.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -13,55% | - |
| 17.03.2025 | 22,40 | 22,40 | 21,40 | 21,40 | 0,00% | - |
| 14.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -6,96% | - |
| 13.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 15,58% | - |
| 12.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | - |
| 11.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -11,47% | - |
| 10.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 07.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -14,50% | - |
| 06.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 05.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -9,59% | - |
| 04.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -9,88% | - |
| 03.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 5,19% | 10,00 |
| 28.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 27.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 26.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -4,38% | - |
| 25.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -5,88% | - |
| 24.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 22,30% | 35,00 |
| 21.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 20.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 19.02.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 8,89% | 100,00 |
| 18.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 17.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 14.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 13.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 12.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 11.02.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 7,14% | 35,00 |
| 10.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 07.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -4,48% | - |
| 06.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 4,69% | - |
| 05.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 04.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | - |
| 03.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 31.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 10,48% | - |
| 30.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 29.01.2025 | 22,80 | 24,00 | 22,80 | 24,00 | 2,56% | 7,00 |
| 28.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -5,65% | - |
| 27.01.2025 | 33,20 | 33,20 | 24,80 | 24,80 | -27,06% | 44,00 |
| 24.01.2025 | 32,20 | 34,00 | 32,20 | 34,00 | -1,16% | 148,00 |
| 23.01.2025 | 33,20 | 34,40 | 33,20 | 34,40 | 3,61% | 223,00 |
| 22.01.2025 | 29,80 | 33,20 | 29,80 | 33,20 | 7,79% | 15,00 |
| 21.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 20.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 17.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 16.01.2025 | 30,80 | 31,20 | 30,80 | 31,20 | 10,64% | 10,00 |
| 15.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 14.01.2025 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | - |
| 13.01.2025 | 28,40 | 28,40 | 28,00 | 28,00 | -2,10% | - |
| 10.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 09.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
| 08.01.2025 | 28,00 | 28,00 | 27,20 | 27,20 | -8,72% | 100,00 |
| 07.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 06.01.2025 | 28,40 | 30,40 | 28,40 | 30,40 | 7,04% | 400,00 |
| 03.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 02.01.2025 | 27,60 | 29,00 | 27,60 | 29,00 | 7,41% | 5,00 |
| 30.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 27.12.2024 | 27,60 | 28,00 | 27,40 | 27,40 | 7,03% | 115,00 |
| 23.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 20.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -6,62% | - |
| 19.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 18.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 17.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 4,51% | 100,00 |
| 16.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 13.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -4,83% | - |
| 12.12.2024 | 30,40 | 30,40 | 29,00 | 29,00 | 3,57% | - |
| 11.12.2024 | 27,80 | 28,00 | 27,80 | 28,00 | 25,00% | 50,00 |