29,756$
9,31%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,46 | 30,17 | 28,14 | 29,76 | 9,33% | - |
| 05.06.2025 | 28,24 | 28,43 | 27,22 | 27,22 | -1,88% | - |
| 04.06.2025 | 27,84 | 27,95 | 27,16 | 27,74 | -1,19% | - |
| 03.06.2025 | 27,42 | 28,31 | 27,19 | 28,08 | 1,38% | - |
| 02.06.2025 | 28,14 | 28,14 | 26,82 | 27,69 | 0,13% | - |
| 30.05.2025 | 27,78 | 28,16 | 27,01 | 27,66 | -0,78% | - |
| 29.05.2025 | 29,09 | 29,09 | 27,57 | 27,87 | -1,40% | - |
| 28.05.2025 | 28,65 | 28,65 | 27,89 | 28,27 | 0,05% | - |
| 27.05.2025 | 27,26 | 28,32 | 27,03 | 28,26 | 4,54% | - |
| 23.05.2025 | 24,75 | 27,12 | 24,75 | 27,03 | 6,34% | - |
| 22.05.2025 | 21,66 | 25,73 | 21,66 | 25,42 | 16,80% | - |
| 21.05.2025 | 22,48 | 22,82 | 21,47 | 21,76 | -3,22% | - |
| 20.05.2025 | 21,80 | 22,73 | 21,70 | 22,48 | 2,97% | - |
| 19.05.2025 | 21,70 | 21,88 | 21,39 | 21,83 | -0,48% | - |
| 16.05.2025 | 22,83 | 22,85 | 21,82 | 21,94 | -3,12% | - |
| 15.05.2025 | 23,01 | 23,19 | 22,58 | 22,65 | -2,76% | - |
| 14.05.2025 | 23,24 | 23,35 | 22,17 | 23,29 | 2,29% | - |
| 13.05.2025 | 22,87 | 23,09 | 22,51 | 22,77 | 0,95% | - |
| 12.05.2025 | 22,80 | 23,01 | 22,32 | 22,55 | 3,82% | - |
| 09.05.2025 | 22,84 | 22,84 | 21,32 | 21,72 | -3,87% | - |
| 08.05.2025 | 22,03 | 22,76 | 21,68 | 22,60 | 3,78% | - |
| 07.05.2025 | 22,22 | 22,36 | 21,63 | 21,77 | -2,23% | - |
| 06.05.2025 | 21,93 | 22,50 | 21,59 | 22,27 | -0,61% | - |
| 05.05.2025 | 23,13 | 23,28 | 22,32 | 22,41 | -3,05% | - |
| 02.05.2025 | 22,89 | 23,36 | 22,28 | 23,11 | 9,57% | - |
| 30.04.2025 | 20,87 | 21,11 | 19,89 | 21,09 | -0,57% | - |
| 29.04.2025 | 24,20 | 24,20 | 21,07 | 21,21 | 2,73% | - |
| 28.04.2025 | 20,98 | 21,45 | 20,57 | 20,65 | 0,49% | - |
| 25.04.2025 | 20,19 | 20,55 | 19,38 | 20,55 | 2,60% | - |
| 24.04.2025 | 19,36 | 20,36 | 19,36 | 20,03 | 3,42% | - |
| 23.04.2025 | 19,49 | 20,44 | 19,24 | 19,37 | 3,42% | - |
| 22.04.2025 | 18,35 | 19,37 | 18,29 | 18,72 | -1,71% | - |
| 17.04.2025 | 18,45 | 19,29 | 18,45 | 19,05 | 4,76% | - |
| 16.04.2025 | 17,67 | 18,61 | 17,61 | 18,18 | 3,12% | - |
| 15.04.2025 | 17,51 | 18,34 | 17,22 | 17,63 | 0,62% | - |
| 14.04.2025 | 17,88 | 18,38 | 17,17 | 17,53 | 0,34% | - |
| 11.04.2025 | 17,11 | 17,47 | 16,15 | 17,46 | 2,94% | - |
| 10.04.2025 | 18,84 | 18,84 | 16,48 | 16,97 | -13,28% | - |
| 09.04.2025 | 16,30 | 20,48 | 15,90 | 19,56 | 17,95% | - |
| 08.04.2025 | 17,29 | 18,12 | 16,32 | 16,59 | -1,74% | - |
| 07.04.2025 | 15,05 | 18,30 | 14,60 | 16,88 | 7,09% | - |
| 04.04.2025 | 16,83 | 16,97 | 14,80 | 15,76 | -14,21% | - |
| 03.04.2025 | 21,23 | 21,23 | 18,35 | 18,37 | -19,72% | - |
| 02.04.2025 | 20,72 | 22,89 | 20,72 | 22,88 | 8,26% | - |
| 01.04.2025 | 21,78 | 21,78 | 20,05 | 21,14 | -3,16% | - |
| 31.03.2025 | 22,51 | 22,83 | 21,77 | 21,83 | -3,95% | - |
| 28.03.2025 | 23,21 | 23,21 | 22,31 | 22,73 | -2,34% | - |
| 27.03.2025 | 23,16 | 23,57 | 22,85 | 23,27 | -0,60% | - |
| 26.03.2025 | 23,68 | 24,40 | 23,14 | 23,41 | -1,35% | - |
| 25.03.2025 | 23,81 | 24,04 | 23,40 | 23,73 | -0,58% | - |
| 24.03.2025 | 23,24 | 24,04 | 23,23 | 23,87 | 5,72% | - |
| 21.03.2025 | 22,38 | 23,11 | 22,32 | 22,58 | 0,35% | - |
| 20.03.2025 | 24,15 | 24,15 | 22,48 | 22,50 | -7,24% | - |
| 19.03.2025 | 22,93 | 24,75 | 22,62 | 24,26 | 5,75% | - |
| 18.03.2025 | 20,31 | 22,96 | 19,43 | 22,94 | 12,00% | - |
| 17.03.2025 | 24,89 | 24,89 | 19,98 | 20,48 | -16,59% | - |
| 14.03.2025 | 23,53 | 25,14 | 23,53 | 24,55 | 6,42% | - |
| 13.03.2025 | 25,17 | 25,17 | 22,07 | 23,07 | -8,76% | - |
| 12.03.2025 | 22,58 | 25,53 | 22,58 | 25,29 | 14,11% | - |
| 11.03.2025 | 21,56 | 22,78 | 21,12 | 22,16 | 3,91% | - |
| 10.03.2025 | 23,95 | 23,95 | 21,25 | 21,33 | -11,89% | - |
| 07.03.2025 | 24,82 | 25,00 | 22,55 | 24,20 | -0,82% | - |
| 06.03.2025 | 28,33 | 28,33 | 23,80 | 24,41 | -14,69% | - |
| 05.03.2025 | 28,21 | 28,61 | 27,23 | 28,61 | 0,12% | - |
| 04.03.2025 | 30,86 | 30,86 | 27,71 | 28,57 | -9,49% | - |
| 03.03.2025 | 34,53 | 35,65 | 31,26 | 31,57 | -7,59% | - |
| 28.02.2025 | 32,30 | 34,20 | 31,88 | 34,16 | 5,46% | - |
| 27.02.2025 | 33,52 | 34,21 | 32,34 | 32,40 | -0,88% | - |
| 26.02.2025 | 32,75 | 34,28 | 32,33 | 32,68 | 1,00% | - |
| 25.02.2025 | 33,81 | 34,25 | 30,47 | 32,36 | -3,75% | - |
| 24.02.2025 | 36,69 | 36,72 | 30,75 | 33,62 | -6,93% | - |
| 21.02.2025 | 35,15 | 38,78 | 34,73 | 36,12 | 23,38% | - |
| 20.02.2025 | 30,19 | 30,19 | 29,09 | 29,28 | -2,27% | - |
| 19.02.2025 | 30,46 | 30,63 | 29,89 | 29,96 | -0,97% | - |
| 18.02.2025 | 28,48 | 30,56 | 28,45 | 30,25 | 7,02% | - |
| 17.02.2025 | 28,25 | 28,27 | 28,23 | 28,27 | 0,16% | - |
| 14.02.2025 | 27,47 | 28,26 | 27,26 | 28,23 | 3,51% | - |
| 13.02.2025 | 27,05 | 28,03 | 26,93 | 27,27 | 0,64% | - |
| 12.02.2025 | 27,19 | 27,75 | 26,67 | 27,10 | -1,43% | - |
| 11.02.2025 | 27,60 | 27,74 | 27,17 | 27,49 | -0,44% | - |
| 10.02.2025 | 26,24 | 28,13 | 26,14 | 27,61 | 6,38% | - |
| 07.02.2025 | 26,80 | 27,60 | 25,79 | 25,96 | -2,22% | - |
| 06.02.2025 | 28,22 | 28,25 | 25,80 | 26,55 | -4,68% | - |
| 05.02.2025 | 26,68 | 27,85 | 26,62 | 27,85 | 4,16% | - |
| 04.02.2025 | 26,57 | 27,46 | 26,57 | 26,74 | -1,41% | - |
| 03.02.2025 | 26,47 | 27,67 | 26,20 | 27,12 | -0,78% | - |
| 31.01.2025 | 28,82 | 29,02 | 26,99 | 27,33 | -4,23% | - |
| 30.01.2025 | 26,58 | 29,06 | 26,58 | 28,54 | 9,49% | - |
| 29.01.2025 | 24,00 | 26,20 | 24,00 | 26,07 | 8,48% | - |
| 28.01.2025 | 24,82 | 25,01 | 23,09 | 24,03 | -1,01% | - |
| 27.01.2025 | 30,10 | 30,10 | 24,26 | 24,27 | -31,18% | - |
| 24.01.2025 | 33,96 | 36,43 | 33,96 | 35,27 | 4,73% | - |
| 23.01.2025 | 34,36 | 34,56 | 33,31 | 33,68 | -2,96% | - |
| 22.01.2025 | 32,16 | 35,48 | 32,16 | 34,71 | 10,23% | - |
| 21.01.2025 | 31,72 | 31,72 | 29,80 | 31,48 | 0,47% | - |
| 17.01.2025 | 31,09 | 32,44 | 31,09 | 31,34 | 0,37% | - |
| 16.01.2025 | 31,92 | 31,92 | 30,61 | 31,22 | -1,74% | - |
| 15.01.2025 | 29,48 | 31,77 | 29,48 | 31,77 | 8,25% | - |
| 14.01.2025 | 28,81 | 30,01 | 28,77 | 29,35 | 1,57% | - |
| 13.01.2025 | 28,93 | 29,23 | 28,42 | 28,90 | 0,40% | - |