1,024€
2,81%
Echtzeit-Aktienkurs Nine Energy Service
Bid:
Ask:
Aktienkurse zur Nine Energy Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 1,02 | 1,02 | 1,00 | 1,00 | 0,20% | - |
| 05.09.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 0,81% | - |
| 04.09.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -6,88% | - |
| 03.09.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 1,05% | - |
| 02.09.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -2,96% | - |
| 30.08.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,09% | - |
| 29.08.2024 | 1,06 | 1,08 | 1,06 | 1,08 | 0,09% | - |
| 28.08.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,56% | - |
| 27.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,65% | - |
| 26.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 6,85% | - |
| 23.08.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -4,66% | - |
| 22.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,52% | - |
| 21.08.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -4,69% | - |
| 20.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 3,55% | - |
| 19.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -6,30% | - |
| 16.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,47% | - |
| 15.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,86% | - |
| 14.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,43% | - |
| 13.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -5,54% | - |
| 12.08.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,56% | - |
| 09.08.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -10,76% | - |
| 08.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,57% | - |
| 07.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,19% | - |
| 06.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -4,75% | - |
| 05.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -8,23% | - |
| 02.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -4,80% | - |
| 01.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,97% | - |
| 31.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,33% | - |
| 30.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -4,99% | - |
| 29.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,97% | - |
| 26.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 8,35% | - |
| 25.07.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,61% | - |
| 24.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 9,42% | - |
| 23.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 2,26% | - |
| 22.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -4,51% | - |
| 19.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,13% | - |
| 18.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,31% | - |
| 17.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,44% | - |
| 16.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 8,87% | - |
| 15.07.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,81% | - |
| 12.07.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 7,49% | - |
| 11.07.2024 | 1,40 | 1,40 | 1,39 | 1,39 | 0,87% | - |
| 10.07.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -8,08% | - |
| 09.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 08.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,51% | - |
| 05.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,40% | - |
| 04.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -2,01% | - |
| 03.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 3,20% | - |
| 02.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -4,83% | - |
| 01.07.2024 | 1,53 | 1,57 | 1,53 | 1,57 | -4,08% | - |
| 28.06.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 4,46% | - |
| 27.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,42% | - |
| 26.06.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 11,11% | - |
| 25.06.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 11,72% | - |
| 24.06.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,07% | - |
| 21.06.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -1,87% | - |
| 20.06.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,15% | - |
| 19.06.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,07% | - |
| 18.06.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,69% | - |
| 17.06.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 0,96% | - |
| 14.06.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 3,69% | - |
| 13.06.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -8,38% | - |
| 12.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,35% | - |
| 11.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 10.06.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,43% | - |
| 07.06.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,42% | - |
| 06.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,91% | - |
| 05.06.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -7,38% | - |
| 04.06.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 2,18% | - |
| 03.06.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 31.05.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,79% | - |
| 30.05.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,93% | - |
| 29.05.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,27% | - |
| 28.05.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 27.05.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,01% | - |
| 24.05.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -5,98% | - |
| 23.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -5,53% | - |
| 22.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -3,09% | - |
| 21.05.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 2,02% | - |
| 20.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 2,75% | - |
| 17.05.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,38% | - |
| 16.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -4,65% | - |
| 15.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 5,70% | - |
| 14.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -3,79% | - |
| 13.05.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -8,00% | - |
| 10.05.2024 | 1,78 | 1,86 | 1,78 | 1,86 | 0,59% | 165,00 |
| 09.05.2024 | 1,83 | 1,85 | 1,83 | 1,85 | -1,91% | - |
| 08.05.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -6,86% | - |
| 07.05.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 0,60% | - |
| 06.05.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 3,87% | - |
| 03.05.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,88% | - |
| 02.05.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -8,21% | - |
| 30.04.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -0,48% | - |
| 29.04.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,67% | - |
| 26.04.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -0,85% | - |
| 25.04.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -4,44% | - |
| 24.04.2024 | 2,23 | 2,23 | 2,21 | 2,21 | -1,25% | - |
| 23.04.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -10,35% | - |
| 22.04.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 4,36% | - |
| 19.04.2024 | 2,38 | 2,39 | 2,38 | 2,39 | -0,75% | - |