Echtzeit-Aktienkurs Natural Gas Services Group
Bid:
Ask:
Aktienkurse zur Natural Gas Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,13 | 10,60 | 9,97 | 10,58 | 1,78% | - |
| 25.02.2021 | 10,49 | 10,54 | 10,18 | 10,39 | 1,96% | - |
| 24.02.2021 | 10,13 | 10,40 | 10,00 | 10,19 | 7,38% | - |
| 23.02.2021 | 9,61 | 9,67 | 9,30 | 9,49 | -4,09% | - |
| 22.02.2021 | 10,09 | 10,21 | 9,80 | 9,90 | -0,60% | - |
| 19.02.2021 | 10,30 | 10,37 | 9,85 | 9,96 | -2,40% | - |
| 18.02.2021 | 10,25 | 10,31 | 10,11 | 10,20 | -0,92% | - |
| 17.02.2021 | 10,30 | 10,30 | 10,29 | 10,30 | 2,13% | - |
| 16.02.2021 | 10,24 | 10,39 | 10,04 | 10,08 | 0,95% | - |
| 12.02.2021 | 10,02 | 10,25 | 9,83 | 9,99 | -0,89% | - |
| 11.02.2021 | 10,08 | 10,09 | 0,00 | 10,08 | 0,45% | - |
| 10.02.2021 | 9,66 | 10,16 | 9,66 | 10,03 | 2,61% | - |
| 09.02.2021 | 9,84 | 9,95 | 9,66 | 9,78 | -2,45% | - |
| 08.02.2021 | 9,69 | 10,21 | 9,69 | 10,02 | 7,05% | - |
| 05.02.2021 | 9,33 | 9,45 | 9,26 | 9,36 | 0,70% | - |
| 04.02.2021 | 9,27 | 9,31 | 8,99 | 9,30 | 1,03% | - |
| 03.02.2021 | 8,75 | 9,30 | 8,74 | 9,20 | 3,49% | - |
| 02.02.2021 | 9,03 | 9,12 | 8,73 | 8,89 | 1,02% | - |
| 01.02.2021 | 8,59 | 8,87 | 8,54 | 8,80 | 7,38% | - |
| 29.01.2021 | 8,16 | 8,23 | 8,02 | 8,20 | 0,61% | - |
| 28.01.2021 | 8,14 | 8,22 | 0,00 | 8,15 | 1,18% | - |
| 27.01.2021 | 8,44 | 8,52 | 8,02 | 8,05 | -5,68% | - |
| 26.01.2021 | 8,57 | 8,57 | 8,53 | 8,54 | 2,09% | - |
| 25.01.2021 | 8,58 | 8,60 | 8,30 | 8,36 | -3,69% | - |
| 22.01.2021 | 8,71 | 8,77 | 8,64 | 8,68 | -2,80% | - |
| 21.01.2021 | 9,24 | 9,24 | 8,93 | 8,93 | -4,70% | - |
| 20.01.2021 | 9,43 | 9,59 | 9,20 | 9,37 | 0,92% | - |
| 19.01.2021 | 9,22 | 9,64 | 9,17 | 9,29 | 0,70% | - |
| 15.01.2021 | 9,60 | 9,61 | 9,19 | 9,22 | -4,06% | - |
| 14.01.2021 | 9,62 | 9,66 | 9,42 | 9,61 | 0,31% | - |
| 13.01.2021 | 9,73 | 9,75 | 9,55 | 9,58 | -2,69% | - |
| 12.01.2021 | 9,88 | 9,91 | 9,72 | 9,85 | 0,51% | - |
| 11.01.2021 | 9,75 | 10,00 | 9,75 | 9,80 | -1,01% | - |
| 08.01.2021 | 9,95 | 10,04 | 9,70 | 9,90 | -2,56% | - |
| 07.01.2021 | 10,12 | 10,27 | 10,12 | 10,16 | 2,16% | - |
| 06.01.2021 | 10,03 | 10,19 | 9,92 | 9,94 | 0,40% | - |
| 05.01.2021 | 9,51 | 9,96 | 9,50 | 9,90 | 5,43% | - |
| 04.01.2021 | 9,86 | 9,86 | 9,18 | 9,39 | -0,53% | - |
| 31.12.2020 | 9,62 | 9,65 | 9,42 | 9,44 | -1,56% | - |
| 30.12.2020 | 9,69 | 9,70 | 9,59 | 9,59 | -0,62% | - |
| 29.12.2020 | 9,68 | 9,73 | 9,53 | 9,65 | -2,13% | - |
| 28.12.2020 | 9,72 | 9,86 | 9,52 | 9,86 | -3,05% | - |
| 24.12.2020 | 10,29 | 10,32 | 9,89 | 10,17 | -1,45% | - |
| 23.12.2020 | 10,42 | 10,57 | 10,27 | 10,32 | 3,67% | - |
| 22.12.2020 | 10,00 | 10,03 | 9,84 | 9,96 | 0,86% | - |
| 21.12.2020 | 9,94 | 10,14 | 9,81 | 9,87 | -2,66% | - |
| 18.12.2020 | 9,86 | 10,67 | 9,86 | 10,14 | 4,05% | - |
| 17.12.2020 | 10,53 | 10,53 | 9,54 | 9,75 | -6,66% | - |
| 16.12.2020 | 10,84 | 10,89 | 10,35 | 10,44 | -4,09% | - |
| 15.12.2020 | 10,90 | 11,15 | 10,72 | 10,89 | 1,54% | - |
| 14.12.2020 | 11,48 | 11,55 | 10,53 | 10,72 | -5,92% | - |
| 11.12.2020 | 11,93 | 11,93 | 11,32 | 11,40 | -6,33% | - |
| 10.12.2020 | 11,96 | 12,19 | 11,94 | 12,17 | 3,31% | - |
| 09.12.2020 | 11,94 | 11,97 | 11,60 | 11,78 | -0,51% | - |
| 08.12.2020 | 12,07 | 12,07 | 11,83 | 11,84 | 1,41% | - |
| 07.12.2020 | 11,78 | 11,91 | 11,63 | 11,67 | -1,35% | - |
| 04.12.2020 | 11,82 | 11,97 | 11,66 | 11,83 | 2,11% | - |
| 03.12.2020 | 11,85 | 11,86 | 11,51 | 11,59 | -99,46% | - |
| 02.12.2020 | 11,51 | 2.152,58 | 11,41 | 2.152,58 | 18.757,51% | - |
| 01.12.2020 | 11,39 | 11,47 | 11,27 | 11,42 | -1,51% | - |
| 30.11.2020 | 0,00 | 11,84 | 0,00 | 11,59 | -56,85% | - |
| 27.11.2020 | 11,41 | 26,87 | 10,78 | 26,86 | 130,88% | - |
| 25.11.2020 | 11,73 | 11,77 | 11,31 | 11,64 | -0,73% | - |
| 24.11.2020 | 10,95 | 11,72 | 10,85 | 11,72 | 9,02% | - |
| 23.11.2020 | 10,55 | 10,79 | 10,36 | 10,75 | 6,54% | - |
| 20.11.2020 | 10,16 | 10,28 | 9,84 | 10,09 | 3,28% | - |
| 19.11.2020 | 9,77 | 9,77 | 9,77 | 9,77 | -2,15% | - |
| 18.11.2020 | 10,25 | 10,26 | 9,93 | 9,99 | -0,55% | - |
| 17.11.2020 | 10,04 | 10,04 | 10,04 | 10,04 | -1,86% | - |
| 16.11.2020 | 10,57 | 10,82 | 10,11 | 10,23 | -1,21% | - |
| 13.11.2020 | 10,63 | 10,69 | 9,98 | 10,36 | 0,78% | - |
| 12.11.2020 | 10,20 | 10,28 | 10,03 | 10,28 | 0,83% | - |
| 11.11.2020 | 10,34 | 10,49 | 9,82 | 10,19 | -0,97% | - |
| 10.11.2020 | 10,43 | 10,43 | 10,17 | 10,29 | 0,34% | - |
| 09.11.2020 | 9,14 | 10,40 | 9,14 | 10,26 | 11,29% | - |
| 06.11.2020 | 9,04 | 9,27 | 9,02 | 9,22 | -0,38% | - |
| 05.11.2020 | 9,11 | 9,37 | 9,01 | 9,25 | 3,18% | - |
| 04.11.2020 | 8,53 | 8,98 | 8,49 | 8,97 | 0,56% | - |
| 03.11.2020 | 8,90 | 9,10 | 8,79 | 8,92 | 1,60% | - |
| 02.11.2020 | 9,16 | 9,16 | 8,70 | 8,78 | 0,52% | - |
| 30.10.2020 | 8,72 | 8,75 | 8,54 | 8,73 | 0,92% | - |
| 29.10.2020 | 8,66 | 8,72 | 8,58 | 8,65 | -1,54% | - |
| 28.10.2020 | 8,85 | 9,07 | 8,61 | 8,79 | -1,79% | - |
| 27.10.2020 | 9,29 | 9,30 | 8,94 | 8,95 | -3,40% | - |
| 26.10.2020 | 9,20 | 9,36 | 9,13 | 9,26 | -1,02% | - |
| 23.10.2020 | 9,17 | 9,37 | 9,13 | 9,36 | 0,16% | - |
| 22.10.2020 | 8,81 | 9,38 | 8,78 | 9,34 | 5,24% | - |
| 21.10.2020 | 8,89 | 8,94 | 8,74 | 8,88 | -0,28% | - |
| 20.10.2020 | 9,33 | 9,36 | 8,71 | 8,90 | -3,78% | - |
| 19.10.2020 | 9,21 | 9,48 | 9,20 | 9,25 | -2,58% | - |
| 16.10.2020 | 9,31 | 9,50 | 9,25 | 9,50 | 0,32% | - |
| 15.10.2020 | 9,44 | 9,63 | 9,32 | 9,47 | 1,23% | - |
| 14.10.2020 | 9,62 | 9,76 | 9,30 | 9,35 | -1,94% | - |
| 13.10.2020 | 10,03 | 10,03 | 9,32 | 9,54 | -3,59% | - |
| 09.10.2020 | 9,82 | 9,96 | 9,53 | 9,89 | 2,06% | - |
| 08.10.2020 | 9,17 | 9,77 | 9,16 | 9,69 | 6,19% | - |
| 07.10.2020 | 9,14 | 9,26 | 8,92 | 9,13 | 2,53% | - |
| 06.10.2020 | 9,13 | 9,25 | 8,83 | 8,90 | -0,50% | - |
| 05.10.2020 | 8,96 | 9,12 | 8,92 | 8,95 | -0,83% | - |
| 02.10.2020 | 8,93 | 9,10 | 8,69 | 9,02 | 2,27% | - |