73,610$
0,76%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 70,55 | 73,59 | 69,20 | 73,06 | 5,03% | - |
| 23.04.2026 | 66,83 | 71,55 | 66,83 | 69,56 | 5,25% | - |
| 22.04.2026 | 66,69 | 68,92 | 65,60 | 66,09 | 0,88% | - |
| 21.04.2026 | 65,54 | 67,05 | 64,39 | 65,52 | 0,61% | - |
| 20.04.2026 | 65,06 | 65,96 | 63,68 | 65,12 | -1,03% | - |
| 17.04.2026 | 67,17 | 67,87 | 63,63 | 65,80 | -2,07% | - |
| 16.04.2026 | 66,85 | 67,70 | 65,82 | 67,18 | 1,41% | - |
| 15.04.2026 | 65,14 | 67,09 | 64,77 | 66,25 | 2,00% | - |
| 14.04.2026 | 63,80 | 65,73 | 63,74 | 64,95 | 4,81% | - |
| 13.04.2026 | 62,17 | 63,57 | 61,37 | 61,97 | -0,93% | - |
| 10.04.2026 | 61,17 | 63,83 | 60,37 | 62,55 | 2,23% | - |
| 09.04.2026 | 60,48 | 63,99 | 60,48 | 61,19 | 0,12% | - |
| 08.04.2026 | 58,65 | 62,89 | 58,65 | 61,11 | 9,51% | - |
| 07.04.2026 | 55,39 | 55,81 | 52,53 | 55,81 | 0,38% | - |
| 02.04.2026 | 53,16 | 57,55 | 53,16 | 55,59 | 0,20% | - |
| 01.04.2026 | 58,19 | 59,52 | 54,63 | 55,48 | -1,67% | - |
| 31.03.2026 | 53,66 | 57,37 | 53,65 | 56,43 | 7,01% | - |
| 30.03.2026 | 58,86 | 58,86 | 51,75 | 52,73 | -9,66% | - |
| 27.03.2026 | 60,67 | 60,67 | 56,94 | 58,37 | -3,02% | - |
| 26.03.2026 | 60,55 | 62,04 | 59,29 | 60,19 | -2,16% | - |
| 25.03.2026 | 62,51 | 63,30 | 60,56 | 61,51 | 0,65% | - |
| 24.03.2026 | 60,30 | 64,53 | 60,30 | 61,12 | 0,71% | - |
| 23.03.2026 | 62,44 | 64,14 | 60,59 | 60,69 | -2,05% | - |
| 20.03.2026 | 65,87 | 65,87 | 61,55 | 61,96 | -5,84% | - |
| 19.03.2026 | 66,84 | 67,64 | 65,29 | 65,80 | -3,81% | - |
| 18.03.2026 | 63,66 | 69,87 | 63,66 | 68,41 | 8,33% | - |
| 17.03.2026 | 60,13 | 66,53 | 60,05 | 63,15 | 10,50% | - |
| 16.03.2026 | 52,64 | 57,18 | 52,64 | 57,16 | 9,38% | - |
| 13.03.2026 | 54,02 | 55,12 | 52,25 | 52,25 | -1,71% | - |
| 12.03.2026 | 54,46 | 54,46 | 51,62 | 53,16 | -4,13% | - |
| 11.03.2026 | 53,57 | 57,25 | 53,53 | 55,45 | 2,66% | - |
| 10.03.2026 | 49,13 | 54,82 | 49,04 | 54,01 | 9,04% | - |
| 09.03.2026 | 47,85 | 49,57 | 46,83 | 49,54 | 2,14% | - |
| 06.03.2026 | 49,15 | 51,83 | 48,33 | 48,50 | -3,72% | - |
| 05.03.2026 | 50,73 | 50,89 | 47,40 | 50,37 | 0,65% | - |
| 04.03.2026 | 48,69 | 50,94 | 47,67 | 50,05 | 5,37% | - |
| 03.03.2026 | 47,37 | 48,03 | 46,20 | 47,50 | -3,74% | - |
| 02.03.2026 | 49,32 | 50,43 | 47,83 | 49,34 | -1,50% | - |
| 27.02.2026 | 51,27 | 51,32 | 49,33 | 50,09 | -1,55% | - |
| 26.02.2026 | 54,83 | 54,83 | 49,14 | 50,88 | -7,92% | - |
| 25.02.2026 | 52,27 | 56,75 | 49,03 | 55,25 | 3,35% | - |
| 24.02.2026 | 50,96 | 53,83 | 49,07 | 53,46 | 5,11% | - |
| 23.02.2026 | 48,77 | 51,12 | 47,05 | 50,86 | 2,32% | - |
| 20.02.2026 | 49,79 | 50,16 | 47,49 | 49,71 | -0,46% | - |
| 19.02.2026 | 50,76 | 51,10 | 48,94 | 49,94 | -1,66% | - |
| 18.02.2026 | 53,63 | 54,69 | 50,02 | 50,78 | -3,41% | - |
| 17.02.2026 | 55,72 | 55,72 | 51,41 | 52,57 | -9,07% | - |
| 13.02.2026 | 58,87 | 61,16 | 55,03 | 57,81 | 12,36% | - |
| 12.02.2026 | 53,59 | 55,33 | 51,37 | 51,45 | -4,37% | - |
| 11.02.2026 | 53,70 | 55,54 | 52,04 | 53,80 | 1,50% | - |
| 10.02.2026 | 53,08 | 53,62 | 51,44 | 53,01 | -0,07% | - |
| 09.02.2026 | 50,05 | 54,42 | 49,46 | 53,04 | 2,71% | - |
| 06.02.2026 | 47,34 | 53,25 | 47,34 | 51,64 | 11,90% | - |
| 05.02.2026 | 46,70 | 47,79 | 44,86 | 46,15 | -4,19% | - |
| 04.02.2026 | 57,03 | 57,03 | 46,46 | 48,17 | -14,93% | - |
| 03.02.2026 | 58,18 | 59,31 | 53,49 | 56,63 | -0,09% | - |
| 02.02.2026 | 54,20 | 56,68 | 53,40 | 56,68 | 3,14% | - |
| 30.01.2026 | 55,35 | 58,61 | 53,54 | 54,95 | -2,14% | - |
| 29.01.2026 | 54,25 | 56,74 | 53,01 | 56,15 | 4,35% | - |
| 28.01.2026 | 54,45 | 54,62 | 51,47 | 53,81 | -0,27% | - |
| 27.01.2026 | 52,67 | 55,62 | 52,19 | 53,96 | 3,77% | - |
| 26.01.2026 | 53,49 | 55,20 | 51,82 | 52,00 | -4,92% | - |
| 23.01.2026 | 56,93 | 57,29 | 54,52 | 54,69 | -3,40% | - |
| 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% | - |