48,300€
1,05%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -3,35% | - |
| 01.04.2026 | 47,20 | 48,40 | 47,20 | 47,80 | 7,17% | 600,00 |
| 31.03.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -8,61% | - |
| 30.03.2026 | 49,00 | 49,00 | 48,80 | 48,80 | -7,05% | - |
| 27.03.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 26.03.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 25.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 2,91% | - |
| 24.03.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -5,50% | - |
| 23.03.2026 | 53,00 | 54,50 | 53,00 | 54,50 | -2,68% | 50,00 |
| 20.03.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -3,45% | - |
| 19.03.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 3,57% | - |
| 18.03.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | 70,00 |
| 17.03.2026 | 48,00 | 55,00 | 48,00 | 55,00 | 16,03% | 120,00 |
| 16.03.2026 | 45,40 | 47,40 | 45,40 | 47,40 | 1,72% | 200,00 |
| 13.03.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 12.03.2026 | 47,20 | 47,20 | 46,20 | 46,20 | 0,00% | - |
| 11.03.2026 | 45,40 | 46,80 | 45,40 | 46,20 | 11,06% | 150,00 |
| 10.03.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 09.03.2026 | 41,60 | 41,60 | 41,20 | 41,20 | -4,63% | 15,00 |
| 06.03.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 05.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 6,37% | - |
| 04.03.2026 | 39,60 | 40,80 | 39,60 | 40,80 | 1,49% | 100,00 |
| 03.03.2026 | 42,60 | 42,60 | 40,20 | 40,20 | -1,95% | - |
| 02.03.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -3,76% | 100,00 |
| 27.02.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -6,99% | - |
| 26.02.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 4,57% | - |
| 25.02.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 24.02.2026 | 42,80 | 43,60 | 42,80 | 43,60 | 6,34% | 100,00 |
| 23.02.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -2,38% | - |
| 20.02.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 19.02.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -3,18% | - |
| 18.02.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -7,56% | - |
| 17.02.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 16.02.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -3,66% | - |
| 13.02.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 9,82% | 100,00 |
| 12.02.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 11.02.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 10.02.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 5,26% | - |
| 09.02.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 8,85% | - |
| 06.02.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -4,95% | - |
| 05.02.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -14,41% | - |
| 04.02.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 03.02.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 7,31% | - |
| 02.02.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -5,60% | - |
| 30.01.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 6,91% | - |
| 29.01.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | - |
| 28.01.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 2,78% | - |
| 27.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -3,14% | - |
| 26.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -7,47% | - |
| 23.01.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -3,60% | - |
| 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 |