Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,80 | 11,83 | 11,79 | 11,82 | 2,34% | - |
| 25.02.2021 | 11,62 | 11,62 | 11,51 | 11,55 | -4,31% | - |
| 24.02.2021 | 12,56 | 12,73 | 0,00 | 12,07 | -0,33% | - |
| 23.02.2021 | 11,86 | 12,19 | 11,73 | 12,11 | 2,11% | - |
| 22.02.2021 | 11,61 | 11,97 | 11,60 | 11,86 | 1,67% | - |
| 19.02.2021 | 11,54 | 11,71 | 11,44 | 11,66 | 0,95% | - |
| 18.02.2021 | 11,41 | 11,79 | 11,32 | 11,55 | -2,90% | - |
| 17.02.2021 | 12,29 | 12,37 | 11,79 | 11,90 | -2,22% | - |
| 16.02.2021 | 12,27 | 12,35 | 11,89 | 12,17 | -0,16% | - |
| 12.02.2021 | 11,55 | 12,25 | 11,52 | 12,19 | 8,84% | - |
| 11.02.2021 | 11,52 | 11,52 | 10,93 | 11,20 | -3,20% | - |
| 10.02.2021 | 11,26 | 11,67 | 11,21 | 11,57 | 4,14% | - |
| 09.02.2021 | 10,24 | 11,28 | 10,18 | 11,11 | 7,35% | - |
| 08.02.2021 | 10,09 | 10,44 | 9,96 | 10,35 | 4,23% | - |
| 05.02.2021 | 9,87 | 10,06 | 9,82 | 9,93 | 0,15% | - |
| 04.02.2021 | 9,91 | 9,91 | 9,89 | 9,91 | 2,27% | - |
| 03.02.2021 | 9,65 | 9,77 | 9,55 | 9,69 | 1,47% | - |
| 02.02.2021 | 9,53 | 9,70 | 9,35 | 9,55 | 1,65% | - |
| 01.02.2021 | 9,36 | 9,42 | 9,36 | 9,40 | 2,51% | - |
| 29.01.2021 | 9,40 | 9,43 | 9,02 | 9,17 | -0,11% | - |
| 28.01.2021 | 9,04 | 9,32 | 0,00 | 9,18 | 0,88% | - |
| 27.01.2021 | 9,57 | 9,65 | 9,06 | 9,10 | -5,75% | - |
| 26.01.2021 | 9,98 | 10,03 | 9,61 | 9,65 | -2,33% | - |
| 25.01.2021 | 9,88 | 9,88 | 9,88 | 9,88 | -2,56% | - |
| 22.01.2021 | 9,72 | 10,18 | 9,67 | 10,14 | 3,47% | - |
| 21.01.2021 | 9,79 | 9,81 | 9,79 | 9,80 | -4,20% | - |
| 20.01.2021 | 10,19 | 10,40 | 9,95 | 10,23 | -0,73% | - |
| 19.01.2021 | 10,26 | 10,41 | 10,10 | 10,31 | -0,43% | - |
| 15.01.2021 | 10,25 | 10,54 | 10,20 | 10,35 | -3,32% | - |
| 14.01.2021 | 10,36 | 10,93 | 10,12 | 10,71 | 8,30% | - |
| 13.01.2021 | 9,67 | 9,89 | 9,42 | 9,89 | -0,75% | - |
| 12.01.2021 | 9,77 | 10,07 | 9,66 | 9,96 | 4,79% | - |
| 11.01.2021 | 9,08 | 9,51 | 8,99 | 9,51 | 4,85% | - |
| 08.01.2021 | 9,20 | 9,25 | 9,04 | 9,07 | -1,04% | - |
| 07.01.2021 | 9,08 | 9,26 | 9,07 | 9,16 | 0,77% | - |
| 06.01.2021 | 9,09 | 9,31 | 0,00 | 9,09 | 4,24% | - |
| 05.01.2021 | 8,59 | 9,13 | 8,57 | 8,72 | 4,56% | - |
| 04.01.2021 | 8,24 | 8,38 | 8,04 | 8,34 | 2,02% | - |
| 31.12.2020 | 8,26 | 8,35 | 8,13 | 8,18 | -0,49% | - |
| 30.12.2020 | 8,27 | 8,35 | 8,11 | 8,22 | 1,73% | - |
| 29.12.2020 | 8,30 | 8,31 | 8,01 | 8,08 | -2,53% | - |
| 28.12.2020 | 8,49 | 8,49 | 8,07 | 8,29 | 0,18% | - |
| 24.12.2020 | 8,26 | 8,51 | 8,10 | 8,27 | -2,71% | - |
| 23.12.2020 | 8,29 | 8,50 | 8,23 | 8,50 | 4,36% | - |
| 22.12.2020 | 8,24 | 8,25 | 8,04 | 8,15 | -2,75% | - |
| 21.12.2020 | 8,63 | 8,72 | 8,36 | 8,38 | -5,31% | - |
| 18.12.2020 | 9,23 | 9,26 | 8,76 | 8,85 | -4,74% | - |
| 17.12.2020 | 9,49 | 9,53 | 9,15 | 9,29 | -4,48% | - |
| 16.12.2020 | 9,72 | 9,75 | 9,59 | 9,72 | 3,40% | - |
| 15.12.2020 | 9,68 | 9,68 | 8,74 | 9,40 | -6,51% | - |
| 14.12.2020 | 9,73 | 10,06 | 9,50 | 10,06 | 8,29% | - |
| 11.12.2020 | 9,31 | 9,61 | 8,48 | 9,29 | 1,36% | - |
| 10.12.2020 | 9,17 | 9,17 | 8,91 | 9,16 | 6,39% | - |
| 09.12.2020 | 8,58 | 8,79 | 8,42 | 8,61 | 12,48% | - |
| 08.12.2020 | 7,92 | 8,42 | 7,66 | 7,66 | -1,29% | - |
| 07.12.2020 | 7,54 | 7,85 | 7,54 | 7,76 | 1,44% | - |
| 04.12.2020 | 7,58 | 7,76 | 7,58 | 7,65 | 5,01% | - |
| 03.12.2020 | 7,25 | 7,39 | 7,16 | 7,28 | 2,54% | - |
| 02.12.2020 | 7,11 | 7,19 | 7,06 | 7,10 | 2,53% | - |
| 01.12.2020 | 6,96 | 6,97 | 6,66 | 6,93 | 2,90% | - |
| 30.11.2020 | 6,82 | 6,91 | 6,71 | 6,73 | -4,81% | - |
| 27.11.2020 | 6,83 | 7,12 | 6,75 | 7,07 | -0,63% | - |
| 25.11.2020 | 7,07 | 7,23 | 7,06 | 7,12 | -4,88% | - |
| 24.11.2020 | 7,49 | 7,53 | 7,26 | 7,48 | 3,67% | - |
| 23.11.2020 | 7,06 | 7,31 | 7,02 | 7,22 | 3,96% | - |
| 20.11.2020 | 6,87 | 7,03 | 6,83 | 6,94 | -0,36% | - |
| 19.11.2020 | 7,27 | 7,28 | 6,90 | 6,97 | 0,80% | - |
| 18.11.2020 | 6,95 | 7,21 | 6,86 | 6,91 | -0,07% | - |
| 17.11.2020 | 6,88 | 6,92 | 6,86 | 6,92 | -0,79% | - |
| 16.11.2020 | 7,00 | 7,06 | 6,85 | 6,97 | 6,66% | - |
| 13.11.2020 | 6,54 | 6,58 | 6,33 | 6,54 | 1,63% | - |
| 12.11.2020 | 6,64 | 6,74 | 6,41 | 6,43 | -5,23% | - |
| 11.11.2020 | 6,75 | 6,89 | 6,53 | 6,79 | -0,07% | - |
| 10.11.2020 | 6,87 | 6,97 | 0,00 | 6,79 | 4,14% | - |
| 09.11.2020 | 6,41 | 6,86 | 6,35 | 6,52 | 10,04% | - |
| 06.11.2020 | 5,90 | 6,03 | 5,76 | 5,93 | 1,37% | - |
| 05.11.2020 | 6,10 | 6,17 | 5,84 | 5,85 | -2,09% | - |
| 04.11.2020 | 5,81 | 6,24 | 5,75 | 5,97 | -2,77% | - |
| 03.11.2020 | 6,36 | 6,37 | 0,00 | 6,14 | -0,97% | - |
| 02.11.2020 | 6,15 | 6,35 | 6,02 | 6,20 | 5,71% | - |
| 30.10.2020 | 5,82 | 6,05 | 5,79 | 5,87 | 1,47% | - |
| 29.10.2020 | 5,71 | 5,87 | 5,64 | 5,78 | 0,09% | - |
| 28.10.2020 | 5,78 | 5,89 | 5,66 | 5,78 | -3,51% | - |
| 27.10.2020 | 6,00 | 6,09 | 5,98 | 5,99 | -1,80% | - |
| 26.10.2020 | 6,12 | 6,19 | 6,01 | 6,10 | -3,18% | - |
| 23.10.2020 | 0,00 | 6,34 | 0,00 | 6,30 | -1,56% | - |
| 22.10.2020 | 6,12 | 6,40 | 6,03 | 6,40 | 6,67% | - |
| 21.10.2020 | 6,25 | 6,39 | 6,00 | 6,00 | -5,52% | - |
| 20.10.2020 | 0,00 | 6,44 | 0,00 | 6,35 | 3,68% | - |
| 19.10.2020 | 6,43 | 6,51 | 6,12 | 6,12 | -4,75% | - |
| 16.10.2020 | 6,41 | 6,54 | 6,27 | 6,43 | 0,86% | - |
| 15.10.2020 | 6,29 | 6,57 | 6,28 | 6,37 | -2,30% | - |
| 14.10.2020 | 6,54 | 6,64 | 6,40 | 6,52 | 1,48% | - |
| 13.10.2020 | 6,45 | 6,50 | 6,35 | 6,43 | -1,46% | - |
| 12.10.2020 | 6,45 | 6,57 | 6,37 | 6,52 | 0,23% | - |
| 09.10.2020 | 6,55 | 6,62 | 6,47 | 6,51 | -1,36% | - |
| 08.10.2020 | 6,55 | 6,68 | 6,52 | 6,60 | 2,65% | - |
| 07.10.2020 | 6,52 | 6,54 | 6,37 | 6,43 | -0,46% | - |
| 06.10.2020 | 6,66 | 6,74 | 6,41 | 6,46 | -3,37% | - |
| 05.10.2020 | 6,76 | 6,76 | 6,59 | 6,68 | 3,41% | - |