43,945$
3,86%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 39,84 | 43,03 | 39,46 | 42,31 | 5,71% | - |
| 30.09.2025 | 41,22 | 41,22 | 39,03 | 40,03 | -3,58% | - |
| 29.09.2025 | 40,14 | 41,80 | 40,00 | 41,51 | 5,96% | - |
| 26.09.2025 | 38,49 | 39,21 | 38,43 | 39,18 | 2,32% | - |
| 25.09.2025 | 36,03 | 39,22 | 35,82 | 38,29 | 2,88% | - |
| 24.09.2025 | 39,23 | 39,23 | 37,09 | 37,22 | -4,22% | - |
| 23.09.2025 | 40,81 | 43,18 | 38,75 | 38,86 | -2,68% | - |
| 22.09.2025 | 38,73 | 40,44 | 37,72 | 39,93 | 5,87% | - |
| 19.09.2025 | 36,72 | 37,76 | 36,42 | 37,72 | 4,06% | - |
| 18.09.2025 | 34,56 | 36,46 | 34,24 | 36,24 | 8,90% | - |
| 17.09.2025 | 32,36 | 34,05 | 32,04 | 33,28 | 3,88% | - |
| 16.09.2025 | 32,32 | 32,33 | 30,03 | 32,04 | -0,66% | - |
| 15.09.2025 | 31,60 | 33,69 | 31,60 | 32,25 | 4,31% | - |
| 12.09.2025 | 30,71 | 31,14 | 30,47 | 30,92 | 1,72% | - |
| 11.09.2025 | 29,44 | 31,74 | 28,51 | 30,40 | 3,68% | - |
| 10.09.2025 | 26,16 | 30,28 | 26,16 | 29,32 | 17,70% | - |
| 09.09.2025 | 25,88 | 26,43 | 24,65 | 24,91 | -4,10% | - |
| 08.09.2025 | 26,78 | 26,83 | 25,82 | 25,98 | -1,71% | - |
| 05.09.2025 | 26,76 | 26,76 | 25,73 | 26,43 | -0,24% | - |
| 04.09.2025 | 27,03 | 27,20 | 26,14 | 26,49 | -1,83% | - |
| 03.09.2025 | 29,52 | 29,96 | 26,96 | 26,98 | -9,69% | - |
| 02.09.2025 | 30,21 | 30,60 | 29,56 | 29,88 | -5,66% | - |
| 29.08.2025 | 31,84 | 31,92 | 30,90 | 31,67 | 0,22% | - |
| 28.08.2025 | 29,61 | 31,70 | 29,61 | 31,60 | 6,62% | - |
| 27.08.2025 | 29,79 | 29,85 | 29,23 | 29,64 | -0,88% | - |
| 26.08.2025 | 28,55 | 29,92 | 28,55 | 29,90 | 4,48% | - |
| 25.08.2025 | 28,46 | 29,20 | 28,42 | 28,62 | -0,34% | - |
| 22.08.2025 | 27,98 | 29,33 | 27,87 | 28,72 | 2,36% | - |
| 21.08.2025 | 27,14 | 28,16 | 27,00 | 28,06 | 3,16% | - |
| 20.08.2025 | 26,71 | 27,29 | 26,05 | 27,20 | 1,44% | - |
| 19.08.2025 | 27,55 | 27,55 | 26,45 | 26,81 | -1,99% | - |
| 18.08.2025 | 27,20 | 28,06 | 27,20 | 27,36 | -1,42% | - |
| 15.08.2025 | 27,43 | 27,90 | 26,81 | 27,75 | 1,48% | - |
| 14.08.2025 | 27,49 | 27,68 | 26,80 | 27,35 | -2,49% | - |
| 13.08.2025 | 30,85 | 30,85 | 27,43 | 28,05 | -8,21% | - |
| 12.08.2025 | 30,80 | 30,97 | 30,37 | 30,55 | 0,81% | - |
| 11.08.2025 | 30,02 | 30,58 | 29,43 | 30,31 | 1,03% | - |
| 08.08.2025 | 30,66 | 30,66 | 29,30 | 30,00 | -2,01% | - |
| 07.08.2025 | 31,57 | 31,74 | 29,87 | 30,62 | -3,38% | - |
| 06.08.2025 | 30,79 | 31,75 | 30,43 | 31,69 | 3,43% | - |
| 05.08.2025 | 31,17 | 31,19 | 29,57 | 30,64 | -0,76% | - |
| 04.08.2025 | 29,96 | 30,87 | 29,96 | 30,87 | 2,38% | - |
| 01.08.2025 | 31,85 | 31,85 | 29,08 | 30,16 | -7,45% | - |
| 31.07.2025 | 32,81 | 33,34 | 32,08 | 32,59 | -1,60% | - |
| 30.07.2025 | 34,10 | 34,67 | 32,36 | 33,11 | -1,84% | - |
| 29.07.2025 | 31,34 | 33,74 | 31,01 | 33,74 | 3,22% | - |
| 28.07.2025 | 33,50 | 34,17 | 32,36 | 32,68 | 0,40% | - |
| 25.07.2025 | 34,47 | 34,47 | 32,51 | 32,55 | -3,55% | - |
| 24.07.2025 | 34,01 | 35,98 | 32,52 | 33,75 | 14,79% | - |
| 23.07.2025 | 28,49 | 30,69 | 28,48 | 29,40 | 3,61% | - |
| 22.07.2025 | 28,58 | 28,64 | 27,75 | 28,38 | -0,55% | - |
| 21.07.2025 | 29,54 | 29,54 | 28,27 | 28,53 | -1,96% | - |
| 18.07.2025 | 29,33 | 29,70 | 28,97 | 29,10 | 0,17% | - |
| 17.07.2025 | 29,81 | 29,81 | 28,21 | 29,06 | -2,65% | - |
| 16.07.2025 | 30,30 | 30,36 | 28,73 | 29,85 | -1,96% | - |
| 15.07.2025 | 31,89 | 32,14 | 30,44 | 30,44 | -4,16% | - |
| 14.07.2025 | 31,20 | 31,98 | 30,41 | 31,76 | 1,80% | - |
| 11.07.2025 | 30,76 | 31,67 | 30,64 | 31,20 | 2,02% | - |
| 10.07.2025 | 30,78 | 30,82 | 30,26 | 30,58 | -1,50% | - |
| 09.07.2025 | 31,75 | 32,10 | 30,72 | 31,05 | -4,17% | - |
| 08.07.2025 | 32,54 | 32,94 | 31,70 | 32,40 | 2,29% | - |
| 07.07.2025 | 31,80 | 31,85 | 30,86 | 31,67 | -2,81% | - |
| 03.07.2025 | 31,79 | 32,64 | 31,77 | 32,59 | 2,92% | - |
| 02.07.2025 | 28,98 | 31,67 | 27,91 | 31,66 | 8,46% | - |
| 01.07.2025 | 31,12 | 31,12 | 27,80 | 29,19 | 2,76% | - |
| 30.06.2025 | 29,32 | 29,32 | 28,41 | 28,41 | -1,63% | - |
| 27.06.2025 | 29,46 | 29,48 | 28,44 | 28,88 | 0,12% | - |
| 26.06.2025 | 27,55 | 28,86 | 27,52 | 28,84 | 5,10% | - |
| 25.06.2025 | 28,61 | 28,61 | 26,69 | 27,45 | -3,01% | - |
| 24.06.2025 | 27,17 | 28,42 | 27,17 | 28,30 | 2,38% | - |
| 23.06.2025 | 29,16 | 29,16 | 27,51 | 27,64 | -4,10% | - |
| 20.06.2025 | 28,90 | 29,02 | 28,50 | 28,82 | -1,33% | - |
| 18.06.2025 | 28,85 | 30,09 | 28,85 | 29,21 | -0,44% | - |
| 17.06.2025 | 28,41 | 29,40 | 28,38 | 29,34 | 3,60% | - |
| 16.06.2025 | 27,33 | 28,77 | 27,33 | 28,32 | 4,54% | - |
| 13.06.2025 | 28,61 | 28,64 | 27,06 | 27,09 | -2,74% | - |
| 12.06.2025 | 26,07 | 27,86 | 25,75 | 27,86 | 4,98% | - |
| 11.06.2025 | 25,71 | 26,75 | 25,29 | 26,53 | 5,28% | - |
| 10.06.2025 | 29,48 | 29,48 | 25,13 | 25,20 | -13,44% | - |
| 09.06.2025 | 30,32 | 30,32 | 29,12 | 29,12 | -3,50% | - |
| 06.06.2025 | 28,46 | 30,24 | 28,14 | 30,18 | 10,85% | - |
| 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% | - |