56,970€
-7,73%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 58,60 | 59,34 | 57,54 | 57,68 | -6,58% | 25,00 |
| 28.05.2026 | 61,74 | 61,74 | 61,74 | 61,74 | -3,53% | - |
| 27.05.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 2,07% | - |
| 26.05.2026 | 62,70 | 62,70 | 62,70 | 62,70 | 4,08% | - |
| 25.05.2026 | 60,24 | 60,24 | 60,24 | 60,24 | -4,38% | - |
| 22.05.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 0,54% | - |
| 21.05.2026 | 62,66 | 62,66 | 62,66 | 62,66 | -0,98% | - |
| 20.05.2026 | 61,28 | 63,28 | 61,28 | 63,28 | 1,83% | 78,00 |
| 19.05.2026 | 62,14 | 62,14 | 62,14 | 62,14 | -3,45% | - |
| 18.05.2026 | 68,10 | 68,10 | 64,36 | 64,36 | -2,40% | 80,00 |
| 15.05.2026 | 65,94 | 65,94 | 65,94 | 65,94 | 1,26% | 100,00 |
| 14.05.2026 | 65,12 | 65,12 | 65,12 | 65,12 | 1,43% | - |
| 13.05.2026 | 64,20 | 64,20 | 64,20 | 64,20 | 1,90% | - |
| 12.05.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 2,94% | - |
| 11.05.2026 | 61,20 | 61,20 | 61,20 | 61,20 | 0,89% | - |
| 08.05.2026 | 60,66 | 60,66 | 60,66 | 60,66 | -7,05% | - |
| 07.05.2026 | 65,26 | 65,26 | 65,26 | 65,26 | -1,86% | - |
| 06.05.2026 | 61,90 | 66,50 | 61,90 | 66,50 | 4,99% | 208,00 |
| 05.05.2026 | 62,44 | 63,34 | 62,44 | 63,34 | 1,51% | 200,00 |
| 04.05.2026 | 60,80 | 62,40 | 60,80 | 62,40 | 2,06% | 100,00 |
| 30.04.2026 | 61,14 | 61,14 | 61,14 | 61,14 | -8,34% | - |
| 29.04.2026 | 62,70 | 67,54 | 62,70 | 66,70 | -3,86% | 295,00 |
| 28.04.2026 | 69,38 | 69,38 | 69,38 | 69,38 | 12,08% | - |
| 27.04.2026 | 61,90 | 61,90 | 61,90 | 61,90 | -0,23% | - |
| 24.04.2026 | 58,60 | 62,04 | 58,60 | 62,04 | 10,00% | 300,00 |
| 23.04.2026 | 56,40 | 56,40 | 56,40 | 56,40 | 6,33% | - |
| 22.04.2026 | 53,04 | 53,04 | 53,04 | 53,04 | -5,96% | - |
| 21.04.2026 | 54,10 | 56,40 | 54,10 | 56,40 | 4,06% | 183,00 |
| 20.04.2026 | 54,20 | 54,20 | 54,20 | 54,20 | -2,24% | - |
| 17.04.2026 | 55,80 | 55,80 | 55,44 | 55,44 | 0,07% | 100,00 |
| 16.04.2026 | 55,40 | 55,40 | 55,40 | 55,40 | 3,09% | - |
| 15.04.2026 | 53,74 | 53,74 | 53,74 | 53,74 | 2,44% | - |
| 14.04.2026 | 52,46 | 52,46 | 52,46 | 52,46 | 1,47% | - |
| 13.04.2026 | 51,70 | 51,70 | 51,70 | 51,70 | 1,61% | - |
| 10.04.2026 | 50,88 | 50,88 | 50,88 | 50,88 | 0,36% | - |
| 09.04.2026 | 50,70 | 50,70 | 50,70 | 50,70 | 4,11% | - |
| 08.04.2026 | 48,70 | 48,70 | 48,70 | 48,70 | 2,44% | - |
| 07.04.2026 | 47,54 | 47,54 | 47,54 | 47,54 | 2,90% | - |
| 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% | - |