42,200€
-0,24%
Echtzeit-Aktienkurs Kodiak Gas Services LLC
Bid:
Ask:
Aktienkurse zur Kodiak Gas Services LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 42,30 | 42,30 | 42,30 | 42,30 | 0,00% | - |
| 20.10.2026 | 41,90 | 43,00 | 41,20 | 42,30 | 0,24% | - |
| 19.10.2026 | 42,00 | 42,80 | 41,60 | 42,20 | 0,24% | - |
| 16.10.2026 | 42,50 | 43,20 | 41,60 | 42,10 | -0,71% | - |
| 15.10.2026 | 42,60 | 42,80 | 42,30 | 42,40 | -5,78% | - |
| 14.10.2026 | 46,40 | 47,00 | 43,80 | 45,00 | -3,02% | 13,00 |
| 13.10.2026 | 47,00 | 47,30 | 44,30 | 46,40 | -0,85% | - |
| 12.10.2026 | 47,60 | 48,50 | 46,30 | 46,80 | -2,09% | - |
| 09.10.2026 | 47,90 | 48,90 | 47,30 | 47,80 | -0,21% | 13,00 |
| 08.10.2026 | 49,00 | 49,30 | 47,40 | 47,90 | -1,84% | - |
| 07.10.2026 | 49,50 | 50,50 | 48,00 | 48,80 | -1,61% | - |
| 06.10.2026 | 47,90 | 50,15 | 46,70 | 49,60 | 3,55% | 14,00 |
| 05.10.2026 | 48,20 | 49,50 | 47,10 | 47,90 | -0,62% | - |
| 02.10.2026 | 47,60 | 49,80 | 47,00 | 48,20 | 0,84% | - |
| 01.10.2026 | 46,60 | 47,80 | 46,50 | 47,80 | 1,92% | - |
| 30.09.2026 | 45,60 | 47,20 | 45,10 | 46,90 | 2,85% | - |
| 29.09.2026 | 46,30 | 47,20 | 45,10 | 45,60 | -1,94% | 363,00 |
| 28.09.2026 | 46,70 | 47,60 | 45,70 | 46,50 | 0,00% | - |
| 25.09.2026 | 46,30 | 47,30 | 46,00 | 46,50 | 0,65% | 90,00 |
| 24.09.2026 | 46,70 | 47,40 | 45,20 | 46,20 | -1,28% | - |
| 23.09.2026 | 48,00 | 48,20 | 46,40 | 46,80 | -2,09% | 15,00 |
| 22.09.2026 | 48,80 | 50,50 | 47,60 | 47,80 | -2,65% | 160,00 |
| 21.09.2026 | 51,00 | 52,00 | 48,90 | 49,10 | -3,73% | 13,00 |
| 18.09.2026 | 51,50 | 52,25 | 50,05 | 51,00 | 0,00% | 240,00 |
| 17.09.2026 | 51,00 | 52,50 | 50,40 | 51,00 | 1,49% | - |
| 16.09.2026 | 49,90 | 52,25 | 49,30 | 50,25 | 1,11% | - |
| 15.09.2026 | 49,20 | 50,25 | 48,60 | 49,70 | 1,43% | - |
| 14.09.2026 | 54,75 | 56,25 | 48,80 | 49,00 | -11,31% | 77,00 |
| 11.09.2026 | 53,50 | 56,00 | 53,50 | 55,25 | 3,27% | - |
| 10.09.2026 | 55,50 | 56,25 | 53,00 | 53,50 | -2,73% | 90,00 |
| 09.09.2026 | 54,50 | 56,00 | 53,75 | 55,00 | 0,00% | 10,00 |
| 08.09.2026 | 54,50 | 55,75 | 53,50 | 55,00 | 1,85% | 20,00 |
| 07.09.2026 | 53,50 | 54,25 | 53,50 | 54,00 | 0,93% | 13,00 |
| 04.09.2026 | 53,00 | 54,00 | 52,25 | 53,50 | 0,94% | 70,00 |
| 03.09.2026 | 53,50 | 54,00 | 51,45 | 53,00 | -0,93% | 27,00 |
| 02.09.2026 | 51,00 | 54,00 | 50,00 | 53,50 | 5,94% | - |
| 01.09.2026 | 50,55 | 52,25 | 49,75 | 50,50 | -0,98% | 323,00 |
| 31.08.2026 | 49,90 | 51,25 | 49,35 | 51,00 | 2,41% | 17,00 |
| 28.08.2026 | 51,50 | 51,75 | 49,60 | 49,80 | -3,30% | - |
| 27.08.2026 | 52,00 | 52,50 | 49,80 | 51,50 | 0,00% | 198,00 |
| 26.08.2026 | 50,80 | 52,50 | 49,85 | 51,50 | 1,98% | - |
| 25.08.2026 | 51,00 | 52,75 | 49,90 | 50,50 | 0,00% | - |
| 24.08.2026 | 52,00 | 53,25 | 50,50 | 50,50 | -2,88% | - |
| 21.08.2026 | 52,00 | 52,75 | 49,60 | 52,00 | 0,97% | 15,00 |
| 20.08.2026 | 51,50 | 53,00 | 51,00 | 51,50 | 0,00% | - |
| 19.08.2026 | 54,25 | 55,25 | 50,50 | 51,50 | -15,05% | 748,00 |
| 05.05.2026 | 58,54 | 60,86 | 58,19 | 60,63 | 4,07% | 660,00 |
| 04.05.2026 | 58,50 | 61,15 | 57,34 | 58,26 | 0,87% | 1.050,00 |
| 30.04.2026 | 56,87 | 58,18 | 56,85 | 57,76 | 0,87% | 45,00 |
| 29.04.2026 | 57,20 | 58,05 | 56,42 | 57,26 | 0,88% | 275,00 |
| 28.04.2026 | 56,73 | 57,51 | 56,26 | 56,76 | 0,52% | 1.872,00 |
| 27.04.2026 | 56,48 | 56,73 | 55,86 | 56,46 | 0,29% | - |
| 24.04.2026 | 55,67 | 56,45 | 55,21 | 56,30 | 1,44% | 54,00 |
| 23.04.2026 | 54,36 | 56,04 | 54,17 | 55,50 | 1,82% | - |
| 22.04.2026 | 53,74 | 54,76 | 53,42 | 54,51 | 1,39% | 58,00 |
| 21.04.2026 | 54,45 | 55,47 | 52,83 | 53,76 | 0,01% | 614,00 |
| 20.04.2026 | 54,18 | 54,18 | 52,93 | 53,76 | 0,00% | 14,00 |
| 17.04.2026 | 52,49 | 53,86 | 51,09 | 53,76 | 1,97% | 1.120,00 |
| 16.04.2026 | 52,64 | 53,04 | 52,03 | 52,72 | 0,88% | 20,00 |
| 15.04.2026 | 52,60 | 53,36 | 52,16 | 52,26 | -0,95% | - |
| 14.04.2026 | 53,30 | 53,96 | 52,13 | 52,76 | -1,26% | 449,00 |
| 13.04.2026 | 51,95 | 53,59 | 51,91 | 53,43 | 2,86% | 150,00 |
| 10.04.2026 | 51,00 | 52,29 | 50,98 | 51,95 | 0,39% | - |
| 09.04.2026 | 51,66 | 52,54 | 51,43 | 51,75 | -0,10% | - |
| 08.04.2026 | 50,57 | 51,81 | 49,00 | 51,80 | 1,83% | 96,00 |
| 07.04.2026 | 50,38 | 51,53 | 50,31 | 50,87 | 1,18% | 57,00 |
| 02.04.2026 | 50,19 | 50,83 | 49,65 | 50,27 | 0,75% | - |
| 01.04.2026 | 50,22 | 50,38 | 48,84 | 49,90 | -0,72% | - |
| 31.03.2026 | 49,86 | 51,14 | 49,83 | 50,26 | 0,24% | - |
| 30.03.2026 | 51,05 | 51,76 | 49,75 | 50,14 | -1,29% | 14,00 |
| 27.03.2026 | 51,25 | 51,65 | 50,49 | 50,80 | -0,26% | - |
| 26.03.2026 | 50,67 | 51,42 | 50,63 | 50,93 | -0,47% | - |
| 25.03.2026 | 51,26 | 51,54 | 50,65 | 51,17 | 0,51% | 1.000,00 |
| 24.03.2026 | 50,89 | 51,76 | 49,68 | 50,91 | 1,52% | 460,00 |
| 23.03.2026 | 48,49 | 50,74 | 48,30 | 50,14 | 3,71% | 14,00 |
| 20.03.2026 | 49,37 | 50,09 | 48,23 | 48,35 | -2,27% | - |
| 19.03.2026 | 48,32 | 49,81 | 48,11 | 49,47 | 2,17% | - |
| 18.03.2026 | 48,51 | 49,09 | 47,78 | 48,42 | -0,26% | 192,00 |
| 17.03.2026 | 47,98 | 48,99 | 47,74 | 48,55 | 1,35% | - |
| 16.03.2026 | 47,37 | 48,07 | 46,95 | 47,90 | 0,86% | 53,00 |
| 13.03.2026 | 47,30 | 48,00 | 46,98 | 47,50 | 0,60% | - |
| 12.03.2026 | 49,14 | 49,26 | 47,08 | 47,21 | -3,69% | - |
| 11.03.2026 | 48,57 | 49,29 | 47,79 | 49,02 | 0,76% | - |
| 10.03.2026 | 48,05 | 49,65 | 47,75 | 48,65 | 1,31% | 1.723,00 |
| 09.03.2026 | 47,88 | 48,69 | 47,09 | 48,02 | 0,88% | - |
| 06.03.2026 | 48,60 | 50,05 | 47,50 | 47,60 | -2,08% | 517,00 |
| 05.03.2026 | 50,10 | 50,75 | 48,21 | 48,61 | -2,70% | 422,00 |
| 04.03.2026 | 50,00 | 50,51 | 48,52 | 49,96 | 0,60% | - |
| 03.03.2026 | 48,72 | 51,25 | 47,96 | 49,66 | 2,12% | 674,00 |
| 02.03.2026 | 46,52 | 49,42 | 46,41 | 48,63 | 5,35% | 28,00 |
| 27.02.2026 | 46,49 | 47,47 | 45,86 | 46,16 | -0,71% | 525,00 |
| 26.02.2026 | 44,62 | 46,80 | 44,52 | 46,49 | 4,12% | - |
| 25.02.2026 | 43,30 | 45,01 | 43,20 | 44,65 | 2,85% | 264,00 |
| 24.02.2026 | 42,72 | 43,60 | 42,27 | 43,41 | 1,70% | 517,00 |
| 23.02.2026 | 42,84 | 43,70 | 41,80 | 42,69 | -0,73% | - |
| 20.02.2026 | 42,53 | 43,05 | 41,79 | 43,00 | 1,20% | - |
| 19.02.2026 | 42,76 | 43,59 | 42,13 | 42,49 | -0,76% | - |
| 18.02.2026 | 43,04 | 43,58 | 42,63 | 42,82 | -0,20% | - |
| 17.02.2026 | 42,40 | 43,20 | 41,80 | 42,90 | 0,94% | 285,00 |
| 16.02.2026 | 42,00 | 42,50 | 42,00 | 42,50 | 0,24% | - |