9,213$
2,82%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 9,04 | 9,24 | 9,04 | 9,22 | 2,90% | 147.508,00 |
| 13.05.2024 | 9,15 | 9,18 | 8,94 | 8,96 | -1,10% | 344.364,00 |
| 10.05.2024 | 9,38 | 9,48 | 9,04 | 9,06 | -3,31% | 126.952,00 |
| 09.05.2024 | 9,08 | 9,40 | 9,05 | 9,37 | 3,42% | 259.677,00 |
| 08.05.2024 | 8,96 | 9,11 | 8,88 | 9,06 | 0,22% | 214.340,00 |
| 07.05.2024 | 9,00 | 9,26 | 9,00 | 9,04 | 0,33% | 209.434,00 |
| 06.05.2024 | 9,08 | 9,19 | 9,01 | 9,01 | 0,00% | 142.424,00 |
| 03.05.2024 | 9,08 | 9,12 | 8,97 | 9,01 | 0,33% | 218.056,00 |
| 02.05.2024 | 8,93 | 9,05 | 8,78 | 8,98 | 1,24% | 332.432,00 |
| 01.05.2024 | 8,77 | 9,01 | 8,77 | 8,87 | 0,68% | 373.325,00 |
| 30.04.2024 | 9,14 | 9,14 | 8,77 | 8,81 | -4,65% | 349.658,00 |
| 29.04.2024 | 9,61 | 9,61 | 9,16 | 9,24 | -4,15% | 612.544,00 |
| 26.04.2024 | 8,47 | 9,66 | 8,47 | 9,64 | 13,95% | 1.062.786,00 |
| 25.04.2024 | 8,43 | 8,51 | 8,39 | 8,46 | -0,47% | 256.569,00 |
| 24.04.2024 | 8,48 | 8,59 | 8,42 | 8,50 | -1,16% | 151.832,00 |
| 23.04.2024 | 8,43 | 8,63 | 8,34 | 8,60 | 2,14% | 204.232,00 |
| 22.04.2024 | 8,54 | 8,54 | 8,31 | 8,42 | -2,09% | 167.746,00 |
| 19.04.2024 | 8,25 | 8,60 | 8,25 | 8,60 | 3,49% | 216.600,00 |
| 18.04.2024 | 8,20 | 8,49 | 8,20 | 8,31 | 1,84% | 397.783,00 |
| 17.04.2024 | 8,36 | 8,45 | 8,15 | 8,16 | -2,16% | 875.289,00 |
| 16.04.2024 | 8,42 | 8,42 | 8,27 | 8,34 | -2,00% | 245.889,00 |
| 15.04.2024 | 8,63 | 8,75 | 8,48 | 8,51 | -0,23% | 267.197,00 |
| 12.04.2024 | 8,82 | 8,91 | 8,51 | 8,53 | -3,18% | 137.088,00 |
| 11.04.2024 | 8,96 | 8,97 | 8,76 | 8,81 | -1,67% | 129.355,00 |
| 10.04.2024 | 8,84 | 9,06 | 8,77 | 8,96 | 0,11% | 192.510,00 |
| 09.04.2024 | 9,00 | 9,08 | 8,92 | 8,95 | -0,11% | 168.421,00 |
| 08.04.2024 | 8,97 | 9,10 | 8,93 | 8,96 | 0,22% | 192.722,00 |
| 05.04.2024 | 8,82 | 9,00 | 8,73 | 8,94 | 2,29% | 202.614,00 |
| 04.04.2024 | 8,83 | 8,87 | 8,64 | 8,74 | -0,68% | 404.570,00 |
| 03.04.2024 | 8,68 | 8,88 | 8,68 | 8,80 | 1,62% | 252.275,00 |
| 02.04.2024 | 8,70 | 8,75 | 8,43 | 8,66 | -0,57% | 577.941,00 |
| 01.04.2024 | 8,73 | 8,77 | 8,59 | 8,71 | 0,46% | 165.981,00 |
| 28.03.2024 | 8,64 | 8,72 | 8,57 | 8,67 | 0,70% | 675.872,00 |
| 27.03.2024 | 8,50 | 8,63 | 8,50 | 8,61 | 1,53% | 149.850,00 |
| 26.03.2024 | 8,78 | 8,78 | 8,46 | 8,48 | -2,97% | 266.041,00 |
| 25.03.2024 | 8,63 | 8,74 | 8,58 | 8,74 | 1,75% | 508.378,00 |
| 22.03.2024 | 8,92 | 8,95 | 8,59 | 8,59 | -3,59% | 172.966,00 |
| 21.03.2024 | 8,87 | 8,94 | 8,78 | 8,91 | 0,79% | 296.269,00 |
| 20.03.2024 | 8,74 | 8,86 | 8,61 | 8,84 | 0,34% | 947.938,00 |
| 19.03.2024 | 8,47 | 8,84 | 8,47 | 8,81 | 3,77% | 540.303,00 |
| 18.03.2024 | 8,53 | 8,58 | 8,39 | 8,49 | -0,59% | 286.914,00 |
| 15.03.2024 | 8,29 | 8,58 | 8,29 | 8,54 | 2,89% | 418.130,00 |
| 14.03.2024 | 8,48 | 8,51 | 8,25 | 8,30 | -1,19% | 783.794,00 |
| 13.03.2024 | 8,58 | 8,71 | 8,33 | 8,40 | -1,75% | 267.572,00 |
| 12.03.2024 | 8,32 | 8,62 | 8,21 | 8,55 | 2,52% | 713.524,00 |
| 11.03.2024 | 8,21 | 8,40 | 8,21 | 8,34 | 0,24% | 358.204,00 |
| 08.03.2024 | 8,03 | 8,36 | 7,97 | 8,32 | 3,23% | 618.707,00 |
| 07.03.2024 | 8,11 | 8,29 | 8,05 | 8,06 | -0,49% | 401.491,00 |
| 06.03.2024 | 8,24 | 8,40 | 8,03 | 8,10 | -0,25% | 597.868,00 |
| 05.03.2024 | 8,11 | 8,26 | 8,01 | 8,12 | -0,37% | 554.757,00 |
| 04.03.2024 | 8,51 | 8,56 | 8,14 | 8,15 | -4,23% | 501.916,00 |
| 01.03.2024 | 8,56 | 8,70 | 8,38 | 8,51 | 0,47% | 294.847,00 |
| 29.02.2024 | 8,26 | 8,53 | 8,22 | 8,47 | 3,29% | 905.985,00 |
| 28.02.2024 | 8,19 | 8,44 | 8,12 | 8,20 | -2,03% | 296.007,00 |
| 27.02.2024 | 7,49 | 8,40 | 7,49 | 8,37 | 8,56% | 543.959,00 |
| 26.02.2024 | 7,77 | 7,83 | 7,66 | 7,71 | -0,77% | 224.353,00 |
| 23.02.2024 | 7,65 | 7,77 | 7,52 | 7,77 | 0,65% | 347.153,00 |
| 22.02.2024 | 7,77 | 7,84 | 7,68 | 7,72 | -0,77% | 322.773,00 |
| 21.02.2024 | 7,80 | 7,93 | 7,71 | 7,78 | -0,13% | 310.286,00 |
| 20.02.2024 | 7,66 | 7,88 | 7,54 | 7,79 | 1,56% | 346.227,00 |
| 16.02.2024 | 7,78 | 7,79 | 7,63 | 7,67 | -2,29% | 281.379,00 |
| 15.02.2024 | 7,36 | 7,85 | 7,36 | 7,85 | 7,24% | 525.446,00 |
| 14.02.2024 | 7,33 | 7,41 | 7,22 | 7,32 | 0,69% | 281.288,00 |
| 13.02.2024 | 7,46 | 7,48 | 7,20 | 7,27 | -4,09% | 539.670,00 |
| 12.02.2024 | 7,55 | 7,74 | 7,53 | 7,58 | 0,80% | 300.670,00 |
| 09.02.2024 | 7,53 | 7,56 | 7,45 | 7,52 | 0,13% | 389.848,00 |
| 08.02.2024 | 7,32 | 7,55 | 7,30 | 7,51 | 2,46% | 349.386,00 |
| 07.02.2024 | 7,52 | 7,52 | 7,27 | 7,33 | -2,66% | 505.722,00 |
| 06.02.2024 | 7,34 | 7,59 | 7,34 | 7,53 | 2,59% | 241.867,00 |
| 05.02.2024 | 7,21 | 7,37 | 7,15 | 7,34 | 0,82% | 476.747,00 |
| 02.02.2024 | 7,25 | 7,40 | 7,15 | 7,28 | -2,02% | 761.869,00 |
| 01.02.2024 | 7,57 | 7,63 | 7,42 | 7,43 | -0,93% | 509.515,00 |
| 31.01.2024 | 7,76 | 7,76 | 7,48 | 7,50 | -3,35% | 297.045,00 |
| 30.01.2024 | 7,70 | 7,81 | 7,49 | 7,76 | -0,89% | 204.029,00 |
| 29.01.2024 | 7,77 | 7,83 | 7,63 | 7,83 | -0,38% | 350.005,00 |
| 26.01.2024 | 7,88 | 7,92 | 7,80 | 7,86 | 0,51% | 410.314,00 |
| 25.01.2024 | 7,71 | 7,82 | 7,55 | 7,82 | 3,03% | 333.276,00 |
| 24.01.2024 | 7,49 | 7,69 | 7,45 | 7,59 | 2,29% | 410.367,00 |
| 23.01.2024 | 7,25 | 7,44 | 7,22 | 7,42 | 2,91% | 642.408,00 |
| 22.01.2024 | 6,95 | 7,26 | 6,91 | 7,21 | 3,74% | 684.319,00 |
| 19.01.2024 | 6,76 | 6,97 | 6,68 | 6,95 | 3,12% | 499.113,00 |
| 18.01.2024 | 6,76 | 6,79 | 6,61 | 6,74 | 0,15% | 284.532,00 |
| 17.01.2024 | 6,66 | 6,78 | 6,59 | 6,73 | -0,30% | 596.669,00 |
| 16.01.2024 | 7,00 | 7,03 | 6,70 | 6,75 | -3,85% | 672.658,00 |
| 12.01.2024 | 7,18 | 7,24 | 6,98 | 7,02 | 0,00% | 245.235,00 |
| 11.01.2024 | 7,22 | 7,22 | 7,01 | 7,02 | -2,36% | 366.285,00 |
| 10.01.2024 | 7,36 | 7,36 | 7,14 | 7,19 | -2,84% | 354.250,00 |
| 09.01.2024 | 7,70 | 7,70 | 7,34 | 7,40 | -3,77% | 310.351,00 |
| 08.01.2024 | 7,64 | 7,75 | 7,35 | 7,69 | -1,66% | 672.115,00 |
| 05.01.2024 | 7,71 | 7,87 | 7,69 | 7,82 | 1,56% | 427.733,00 |
| 04.01.2024 | 7,89 | 7,89 | 7,67 | 7,70 | -1,79% | 396.769,00 |
| 03.01.2024 | 7,93 | 8,02 | 7,74 | 7,84 | -1,63% | 549.713,00 |
| 02.01.2024 | 8,00 | 8,11 | 7,89 | 7,97 | 0,13% | 441.802,00 |
| 29.12.2023 | 8,03 | 8,15 | 7,94 | 7,96 | -0,50% | 549.648,00 |
| 28.12.2023 | 7,88 | 8,09 | 7,55 | 8,00 | 1,27% | 2.432.315,00 |
| 27.12.2023 | 8,28 | 8,45 | 7,82 | 7,90 | -4,01% | 1.104.981,00 |
| 26.12.2023 | 8,30 | 8,38 | 8,16 | 8,23 | 0,12% | 1.081.696,00 |
| 22.12.2023 | 8,24 | 8,35 | 8,20 | 8,22 | 0,61% | 178.091,00 |
| 21.12.2023 | 8,24 | 8,29 | 8,14 | 8,17 | 0,00% | 162.421,00 |
| 20.12.2023 | 8,49 | 8,52 | 8,16 | 8,17 | -2,74% | 209.992,00 |