1,152€
5,69%
Echtzeit-Aktienkurs Nine Energy Service Inc.
Bid:
Ask:
Aktienkurse zur Nine Energy Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 6,42% | - |
| 20.02.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,98% | - |
| 19.02.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,55% | - |
| 18.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,83% | - |
| 17.02.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,64% | - |
| 14.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,31% | - |
| 13.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,97% | - |
| 12.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 4,30% | - |
| 11.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 9,30% | - |
| 10.02.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,16% | - |
| 07.02.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -3,18% | - |
| 06.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -4,30% | - |
| 05.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 4,01% | - |
| 04.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,90% | - |
| 03.02.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -2,73% | - |
| 31.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -10,06% | - |
| 30.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -6,79% | - |
| 29.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 4,47% | - |
| 28.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -7,36% | - |
| 27.01.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 0,00% | 170,00 |
| 24.01.2025 | 1,50 | 1,50 | 1,40 | 1,40 | 1,97% | 830,00 |
| 23.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -9,07% | - |
| 22.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 30,96% | - |
| 21.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,68% | - |
| 20.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,81% | - |
| 17.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,58% | - |
| 16.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 4,00% | - |
| 15.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -5,66% | - |
| 14.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,66% | - |
| 13.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -4,08% | - |
| 10.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,11% | - |
| 09.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,53% | - |
| 08.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 7,81% | - |
| 07.01.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -13,71% | - |
| 06.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -21,29% | - |
| 03.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 63,23% | - |
| 02.01.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 10,41% | - |
| 30.12.2024 | 0,94 | 0,94 | 0,94 | 0,94 | -8,99% | - |
| 27.12.2024 | 0,96 | 1,03 | 0,96 | 1,03 | 12,27% | - |
| 23.12.2024 | 0,92 | 0,92 | 0,92 | 0,92 | 11,23% | - |
| 20.12.2024 | 0,83 | 0,83 | 0,83 | 0,83 | -2,36% | - |
| 19.12.2024 | 0,85 | 0,85 | 0,85 | 0,85 | -5,88% | - |
| 18.12.2024 | 0,90 | 0,90 | 0,90 | 0,90 | 0,00% | - |
| 17.12.2024 | 0,90 | 0,90 | 0,90 | 0,90 | -11,93% | - |
| 16.12.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -2,48% | - |
| 13.12.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -6,67% | - |
| 12.12.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -1,92% | - |
| 11.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -6,68% | - |
| 10.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,42% | - |
| 09.12.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -9,71% | - |
| 06.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -6,48% | - |
| 05.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -9,44% | - |
| 04.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,06% | - |
| 03.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,55% | - |
| 02.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 9,61% | - |
| 29.11.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,14% | - |
| 28.11.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 12,09% | - |
| 27.11.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -6,17% | - |
| 26.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -7,63% | - |
| 25.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 29,44% | - |
| 22.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,19% | - |
| 21.11.2024 | 1,12 | 1,17 | 1,08 | 1,14 | 6,15% | - |
| 20.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -2,63% | - |
| 19.11.2024 | 1,05 | 1,10 | 1,05 | 1,10 | 4,75% | - |
| 18.11.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -4,96% | - |
| 15.11.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -2,46% | - |
| 14.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 3,74% | - |
| 13.11.2024 | 1,07 | 1,10 | 1,07 | 1,10 | -12,61% | - |
| 12.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -3,84% | - |
| 11.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 11,94% | - |
| 08.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -3,40% | - |
| 07.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 29,15% | - |
| 06.11.2024 | 0,86 | 0,93 | 0,86 | 0,93 | 7,99% | - |
| 05.11.2024 | 0,89 | 0,89 | 0,86 | 0,86 | -5,05% | - |
| 04.11.2024 | 0,91 | 0,91 | 0,91 | 0,91 | -5,21% | - |
| 01.11.2024 | 0,96 | 0,96 | 0,96 | 0,96 | 11,24% | - |
| 31.10.2024 | 0,86 | 0,86 | 0,86 | 0,86 | 18,87% | - |
| 30.10.2024 | 0,73 | 0,73 | 0,73 | 0,73 | -1,63% | - |
| 29.10.2024 | 0,75 | 0,75 | 0,74 | 0,74 | -4,77% | - |
| 28.10.2024 | 0,81 | 0,81 | 0,78 | 0,78 | -13,89% | - |
| 25.10.2024 | 0,90 | 0,90 | 0,90 | 0,90 | -2,17% | - |
| 24.10.2024 | 0,92 | 0,92 | 0,92 | 0,92 | -0,22% | - |
| 23.10.2024 | 0,92 | 0,92 | 0,92 | 0,92 | 0,22% | - |
| 22.10.2024 | 0,92 | 0,92 | 0,92 | 0,92 | 0,00% | - |
| 21.10.2024 | 0,92 | 0,92 | 0,92 | 0,92 | -3,06% | - |
| 18.10.2024 | 0,95 | 0,95 | 0,95 | 0,95 | -1,66% | - |
| 17.10.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 2,33% | - |
| 16.10.2024 | 0,94 | 0,94 | 0,94 | 0,94 | -6,26% | - |
| 15.10.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,40% | - |
| 14.10.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -5,74% | - |
| 11.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | - |
| 10.10.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | - |
| 09.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,09% | - |
| 08.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,09% | - |
| 07.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -2,54% | - |
| 04.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 6,79% | - |
| 03.10.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -15,07% | - |
| 02.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 24,51% | - |
| 01.10.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -2,11% | - |
| 30.09.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 3,11% | - |