24,800€
1,64%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 30.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 27.06.2025 | 24,20 | 25,00 | 24,20 | 25,00 | 8,70% | 300,00 |
| 26.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 25.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 24.06.2025 | 23,00 | 23,20 | 23,00 | 23,20 | -10,08% | 45,00 |
| 23.06.2025 | 25,00 | 25,80 | 25,00 | 25,80 | 4,03% | 200,00 |
| 20.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 19.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 18.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 17.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 4,31% | - |
| 16.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -4,92% | - |
| 13.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 11,93% | - |
| 12.06.2025 | 22,60 | 22,60 | 21,80 | 21,80 | -3,54% | - |
| 11.06.2025 | 22,40 | 22,60 | 22,40 | 22,60 | -11,02% | 130,00 |
| 10.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -5,22% | - |
| 09.06.2025 | 25,60 | 26,80 | 25,60 | 26,80 | 15,52% | 155,00 |
| 06.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 05.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 04.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 03.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 02.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 30.05.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -6,30% | - |
| 29.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | - |
| 28.05.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 5,17% | - |
| 27.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 26.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 23.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 22,75% | - |
| 22.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | - |
| 21.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 3,70% | - |
| 20.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 19.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 16.05.2025 | 19,60 | 19,60 | 19,40 | 19,40 | -3,00% | - |
| 15.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 14.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 13.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 12.05.2025 | 19,20 | 20,20 | 19,20 | 20,20 | 2,02% | 2,00 |
| 09.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 4,21% | - |
| 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% | - |