57,262$
1,15%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 58,06 | 59,70 | 55,47 | 56,61 | -0,84% | - |
| 21.01.2026 | 55,79 | 59,44 | 54,32 | 57,09 | 4,07% | - |
| 20.01.2026 | 53,75 | 56,52 | 53,75 | 54,86 | -1,57% | - |
| 19.01.2026 | 55,45 | 55,84 | 55,40 | 55,73 | -1,54% | - |
| 16.01.2026 | 57,64 | 57,72 | 54,27 | 56,61 | 1,98% | - |
| 15.01.2026 | 52,60 | 57,22 | 52,02 | 55,51 | 6,71% | - |
| 14.01.2026 | 52,64 | 53,08 | 50,68 | 52,02 | -1,52% | - |
| 13.01.2026 | 52,48 | 55,08 | 52,48 | 52,82 | 2,94% | - |
| 12.01.2026 | 52,88 | 53,46 | 51,31 | 51,31 | -2,03% | - |
| 09.01.2026 | 51,45 | 55,59 | 51,45 | 52,38 | 3,55% | - |
| 08.01.2026 | 51,55 | 52,11 | 50,06 | 50,59 | -0,96% | - |
| 07.01.2026 | 53,15 | 54,15 | 51,08 | 51,08 | -3,18% | - |
| 06.01.2026 | 53,30 | 53,56 | 50,63 | 52,75 | -0,08% | - |
| 05.01.2026 | 52,48 | 53,37 | 50,41 | 52,79 | 5,77% | - |
| 02.01.2026 | 46,49 | 50,30 | 46,32 | 49,91 | 12,34% | - |
| 29.12.2025 | 44,63 | 45,16 | 44,41 | 44,43 | -1,31% | - |
| 23.12.2025 | 45,41 | 45,73 | 44,57 | 45,02 | -0,87% | - |
| 22.12.2025 | 45,60 | 46,81 | 45,12 | 45,42 | -0,43% | - |
| 19.12.2025 | 44,05 | 46,09 | 44,05 | 45,61 | 6,04% | - |
| 18.12.2025 | 42,03 | 44,80 | 42,03 | 43,01 | 5,64% | - |
| 17.12.2025 | 43,78 | 45,29 | 40,53 | 40,72 | -6,64% | - |
| 16.12.2025 | 43,25 | 44,13 | 41,29 | 43,61 | -0,06% | - |
| 15.12.2025 | 46,32 | 46,32 | 43,64 | 43,64 | -2,43% | - |
| 12.12.2025 | 53,63 | 53,79 | 44,72 | 44,72 | -17,23% | - |
| 11.12.2025 | 53,66 | 54,19 | 51,14 | 54,03 | -1,16% | - |
| 10.12.2025 | 54,15 | 54,69 | 50,43 | 54,67 | 1,90% | - |
| 09.12.2025 | 53,17 | 55,04 | 53,12 | 53,65 | 0,30% | - |
| 08.12.2025 | 56,08 | 56,08 | 53,26 | 53,49 | -2,43% | - |
| 05.12.2025 | 55,58 | 55,73 | 54,32 | 54,82 | -0,60% | - |
| 04.12.2025 | 53,37 | 56,36 | 53,05 | 55,15 | 3,87% | - |
| 03.12.2025 | 51,24 | 53,10 | 50,18 | 53,10 | 5,25% | - |
| 02.12.2025 | 51,55 | 53,09 | 49,38 | 50,45 | 3,39% | - |
| 01.12.2025 | 47,02 | 50,03 | 46,78 | 48,80 | 1,09% | - |
| 28.11.2025 | 46,25 | 48,33 | 46,25 | 48,27 | 3,44% | - |
| 26.11.2025 | 46,79 | 47,58 | 46,35 | 46,66 | -0,23% | - |
| 25.11.2025 | 45,31 | 46,79 | 44,12 | 46,77 | 1,71% | - |
| 24.11.2025 | 43,08 | 46,40 | 42,83 | 45,99 | 8,44% | - |
| 21.11.2025 | 41,13 | 42,64 | 38,79 | 42,41 | 2,81% | - |
| 20.11.2025 | 45,81 | 48,60 | 41,20 | 41,25 | -7,49% | - |
| 19.11.2025 | 44,41 | 45,65 | 43,54 | 44,59 | 3,32% | - |
| 18.11.2025 | 44,80 | 44,80 | 42,07 | 43,16 | -5,37% | - |
| 17.11.2025 | 44,90 | 46,76 | 44,49 | 45,61 | 1,73% | - |
| 14.11.2025 | 42,59 | 46,67 | 41,62 | 44,83 | -0,06% | - |
| 13.11.2025 | 46,81 | 47,03 | 42,64 | 44,86 | -4,90% | - |
| 12.11.2025 | 50,56 | 50,56 | 47,04 | 47,17 | -5,73% | - |
| 11.11.2025 | 49,65 | 50,08 | 46,40 | 50,04 | -0,81% | - |
| 10.11.2025 | 51,53 | 51,63 | 48,75 | 50,45 | 1,49% | - |
| 07.11.2025 | 51,53 | 51,53 | 46,48 | 49,70 | -7,62% | - |
| 06.11.2025 | 53,33 | 55,58 | 52,10 | 53,80 | 1,45% | - |
| 05.11.2025 | 52,05 | 54,43 | 50,36 | 53,03 | 3,15% | - |
| 04.11.2025 | 49,18 | 55,09 | 48,62 | 51,41 | -6,93% | - |
| 03.11.2025 | 55,05 | 56,92 | 54,58 | 55,24 | 4,23% | - |
| 31.10.2025 | 53,52 | 54,54 | 52,99 | 53,00 | -0,26% | - |
| 30.10.2025 | 51,66 | 54,40 | 50,73 | 53,14 | 2,42% | - |
| 29.10.2025 | 50,77 | 53,53 | 50,74 | 51,88 | 4,08% | - |
| 28.10.2025 | 48,24 | 50,30 | 47,70 | 49,85 | 3,69% | - |
| 27.10.2025 | 52,64 | 52,64 | 48,04 | 48,08 | -5,70% | - |
| 24.10.2025 | 49,20 | 51,41 | 48,70 | 50,98 | 6,97% | - |
| 23.10.2025 | 46,99 | 48,15 | 46,20 | 47,66 | 1,97% | - |
| 22.10.2025 | 48,36 | 49,36 | 44,04 | 46,74 | -4,64% | - |
| 21.10.2025 | 50,95 | 50,95 | 48,07 | 49,01 | -4,19% | - |
| 20.10.2025 | 51,98 | 53,73 | 50,80 | 51,16 | 1,77% | - |
| 17.10.2025 | 53,64 | 53,65 | 49,49 | 50,27 | -7,18% | - |
| 16.10.2025 | 55,70 | 56,00 | 52,85 | 54,16 | -1,21% | - |
| 15.10.2025 | 55,05 | 55,45 | 53,27 | 54,82 | 4,35% | - |
| 14.10.2025 | 50,50 | 53,58 | 49,49 | 52,54 | 1,21% | - |
| 13.10.2025 | 48,71 | 52,16 | 48,04 | 51,91 | 12,02% | - |
| 10.10.2025 | 47,45 | 50,46 | 45,69 | 46,34 | -3,14% | - |
| 09.10.2025 | 48,80 | 48,90 | 47,07 | 47,85 | -0,55% | - |
| 08.10.2025 | 44,71 | 48,20 | 44,52 | 48,11 | 9,75% | - |
| 07.10.2025 | 44,34 | 45,19 | 41,49 | 43,84 | -6,35% | - |
| 06.10.2025 | 46,45 | 47,83 | 44,76 | 46,81 | 3,04% | - |
| 02.10.2025 | 43,55 | 47,08 | 43,55 | 45,43 | 7,37% | - |
| 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% | - |