1,940€
2,11%
Echtzeit-Aktienkurs Mammoth Energy Services
Bid:
Ask:
Aktienkurse zur Mammoth Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,93 | 1,95 | 1,90 | 1,94 | 3,47% | - |
| 13.02.2026 | 1,88 | 1,88 | 1,87 | 1,88 | 2,46% | - |
| 12.02.2026 | 2,00 | 2,02 | 1,83 | 1,83 | -6,63% | 130.000,00 |
| 11.02.2026 | 1,96 | 1,96 | 1,90 | 1,96 | -2,97% | 20.625,00 |
| 10.02.2026 | 2,06 | 2,17 | 2,00 | 2,02 | -1,46% | - |
| 09.02.2026 | 1,95 | 2,09 | 1,94 | 2,05 | 3,27% | - |
| 06.02.2026 | 1,94 | 2,02 | 1,87 | 1,99 | 1,53% | - |
| 05.02.2026 | 2,06 | 2,08 | 1,92 | 1,96 | -4,17% | - |
| 04.02.2026 | 2,04 | 2,17 | 1,99 | 2,04 | 3,03% | - |
| 03.02.2026 | 2,04 | 2,20 | 1,98 | 1,98 | 0,25% | - |
| 02.02.2026 | 1,97 | 2,00 | 1,67 | 1,98 | 1,02% | - |
| 30.01.2026 | 1,96 | 2,02 | 1,75 | 1,96 | -0,51% | - |
| 29.01.2026 | 1,77 | 1,97 | 1,76 | 1,97 | 11,33% | 15.300,00 |
| 28.01.2026 | 1,78 | 1,86 | 1,76 | 1,77 | -3,55% | - |
| 27.01.2026 | 1,88 | 1,93 | 1,82 | 1,83 | -5,43% | - |
| 26.01.2026 | 2,01 | 2,06 | 1,93 | 1,94 | -4,21% | - |
| 23.01.2026 | 2,05 | 2,09 | 2,00 | 2,02 | -0,49% | - |
| 22.01.2026 | 2,04 | 2,09 | 2,00 | 2,03 | 1,00% | - |
| 21.01.2026 | 1,97 | 2,03 | 1,92 | 2,01 | 1,26% | - |
| 20.01.2026 | 1,97 | 2,01 | 1,90 | 1,99 | 0,76% | - |
| 19.01.2026 | 1,97 | 1,98 | 1,96 | 1,97 | 0,51% | - |
| 16.01.2026 | 1,91 | 2,00 | 1,68 | 1,96 | 2,62% | - |
| 15.01.2026 | 1,98 | 1,98 | 1,90 | 1,91 | -3,54% | - |
| 14.01.2026 | 1,88 | 1,98 | 1,86 | 1,98 | 5,60% | - |
| 13.01.2026 | 1,74 | 1,92 | 1,69 | 1,88 | 6,84% | - |
| 12.01.2026 | 1,84 | 1,85 | 1,72 | 1,76 | -4,62% | - |
| 09.01.2026 | 1,71 | 1,90 | 1,68 | 1,84 | 9,52% | - |
| 08.01.2026 | 1,63 | 1,71 | 1,63 | 1,68 | 3,07% | - |
| 07.01.2026 | 1,69 | 1,70 | 1,62 | 1,63 | -2,69% | - |
| 06.01.2026 | 1,63 | 1,71 | 1,63 | 1,68 | 0,90% | - |
| 05.01.2026 | 1,70 | 1,71 | 1,61 | 1,66 | 1,53% | - |
| 02.01.2026 | 1,58 | 1,64 | 1,54 | 1,64 | 6,17% | 325,00 |
| 30.12.2025 | 1,59 | 1,59 | 1,54 | 1,54 | -3,14% | - |
| 29.12.2025 | 1,60 | 1,63 | 1,54 | 1,59 | 2,91% | - |
| 23.12.2025 | 1,56 | 1,60 | 1,52 | 1,55 | -2,22% | - |
| 22.12.2025 | 1,61 | 1,63 | 1,57 | 1,58 | -0,63% | - |
| 19.12.2025 | 1,65 | 1,66 | 1,59 | 1,59 | -2,75% | - |
| 18.12.2025 | 1,64 | 1,64 | 1,63 | 1,64 | 0,93% | - |
| 17.12.2025 | 1,62 | 1,64 | 1,57 | 1,62 | -2,11% | - |
| 16.12.2025 | 1,47 | 1,66 | 1,46 | 1,66 | 12,59% | - |
| 15.12.2025 | 1,52 | 1,56 | 1,47 | 1,47 | -3,92% | - |
| 12.12.2025 | 1,58 | 1,66 | 1,53 | 1,53 | -4,08% | - |
| 11.12.2025 | 1,66 | 1,73 | 1,57 | 1,60 | -7,54% | 425,00 |
| 10.12.2025 | 1,77 | 1,82 | 1,73 | 1,73 | -4,17% | 3.000,00 |
| 09.12.2025 | 1,80 | 1,87 | 1,80 | 1,80 | 3,45% | 3.088,00 |
| 08.12.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -0,57% | - |
| 05.12.2025 | 1,88 | 1,91 | 1,69 | 1,75 | -6,67% | 3.000,00 |
| 04.12.2025 | 1,84 | 1,92 | 1,82 | 1,88 | 0,81% | - |
| 03.12.2025 | 1,52 | 1,86 | 1,52 | 1,86 | 21,57% | - |
| 02.12.2025 | 1,55 | 1,63 | 1,52 | 1,53 | 2,00% | - |
| 01.12.2025 | 1,57 | 1,63 | 1,50 | 1,50 | -1,96% | - |
| 28.11.2025 | 1,56 | 1,64 | 1,53 | 1,53 | -1,61% | - |
| 27.11.2025 | 1,56 | 1,56 | 1,55 | 1,56 | 2,30% | - |
| 26.11.2025 | 1,59 | 1,64 | 1,52 | 1,52 | -1,30% | - |
| 25.11.2025 | 1,56 | 1,59 | 1,54 | 1,54 | -2,22% | - |
| 24.11.2025 | 1,55 | 1,67 | 1,54 | 1,58 | 2,27% | - |
| 21.11.2025 | 1,53 | 1,68 | 1,50 | 1,54 | -3,45% | 103,00 |
| 19.11.2025 | 1,59 | 1,60 | 1,58 | 1,60 | 0,00% | 1.000,00 |
| 18.11.2025 | 1,59 | 1,60 | 1,59 | 1,60 | -2,74% | - |
| 17.11.2025 | 1,68 | 1,70 | 1,64 | 1,64 | -2,96% | - |
| 14.11.2025 | 1,64 | 1,72 | 1,61 | 1,69 | -1,74% | - |
| 13.11.2025 | 1,72 | 1,73 | 1,72 | 1,72 | -1,71% | - |
| 12.11.2025 | 1,75 | 1,76 | 1,75 | 1,75 | 1,16% | - |
| 11.11.2025 | 1,70 | 1,77 | 1,70 | 1,73 | 2,98% | - |
| 10.11.2025 | 1,70 | 1,76 | 1,67 | 1,68 | -2,04% | - |
| 07.11.2025 | 1,75 | 1,79 | 1,72 | 1,72 | -2,28% | - |
| 06.11.2025 | 1,86 | 1,86 | 1,76 | 1,76 | -3,31% | - |
| 05.11.2025 | 1,79 | 1,84 | 1,79 | 1,82 | -2,42% | - |
| 04.11.2025 | 1,86 | 1,87 | 1,86 | 1,86 | 1,09% | - |
| 03.11.2025 | 1,78 | 1,86 | 1,78 | 1,84 | 4,84% | - |
| 31.10.2025 | 1,85 | 1,90 | 1,75 | 1,76 | -4,36% | - |
| 29.10.2025 | 1,90 | 1,90 | 1,84 | 1,84 | 3,67% | - |
| 28.10.2025 | 1,83 | 1,89 | 1,77 | 1,77 | -7,09% | - |
| 27.10.2025 | 1,92 | 1,92 | 1,77 | 1,91 | 6,42% | - |
| 24.10.2025 | 1,86 | 1,93 | 1,79 | 1,79 | -4,02% | - |
| 23.10.2025 | 1,86 | 1,91 | 1,83 | 1,87 | 0,81% | - |
| 22.10.2025 | 1,90 | 1,90 | 1,85 | 1,85 | -2,37% | - |
| 21.10.2025 | 1,91 | 1,91 | 1,89 | 1,90 | -0,52% | - |
| 20.10.2025 | 1,90 | 1,93 | 1,90 | 1,91 | 0,53% | - |
| 17.10.2025 | 1,91 | 1,97 | 1,89 | 1,90 | -1,81% | - |
| 15.10.2025 | 1,98 | 2,01 | 1,92 | 1,93 | -2,03% | - |
| 14.10.2025 | 1,92 | 1,97 | 1,90 | 1,97 | 3,14% | - |
| 13.10.2025 | 1,91 | 1,92 | 1,91 | 1,91 | 3,24% | - |
| 10.10.2025 | 1,97 | 1,99 | 1,85 | 1,85 | -6,33% | - |
| 09.10.2025 | 2,01 | 2,04 | 1,97 | 1,98 | 1,02% | - |
| 08.10.2025 | 1,99 | 2,01 | 1,96 | 1,96 | -0,76% | - |
| 07.10.2025 | 1,99 | 2,03 | 1,96 | 1,97 | 0,25% | - |
| 06.10.2025 | 1,97 | 1,98 | 1,95 | 1,97 | 1,55% | - |
| 03.10.2025 | 1,96 | 2,01 | 1,92 | 1,94 | 1,84% | - |
| 02.10.2025 | 1,95 | 2,04 | 1,90 | 1,90 | -2,56% | - |
| 01.10.2025 | 1,95 | 2,06 | 1,95 | 1,95 | -1,27% | - |
| 30.09.2025 | 2,02 | 2,06 | 1,96 | 1,98 | -5,05% | - |
| 29.09.2025 | 2,07 | 2,08 | 2,07 | 2,08 | -1,42% | - |
| 26.09.2025 | 2,13 | 2,13 | 2,08 | 2,11 | 0,00% | - |
| 25.09.2025 | 2,09 | 2,13 | 2,08 | 2,11 | 0,00% | - |
| 24.09.2025 | 2,03 | 2,17 | 2,03 | 2,11 | 6,84% | - |
| 23.09.2025 | 1,94 | 1,98 | 1,94 | 1,98 | 1,54% | - |
| 22.09.2025 | 1,97 | 1,99 | 1,94 | 1,95 | -1,77% | - |
| 19.09.2025 | 1,99 | 2,02 | 1,97 | 1,98 | -1,98% | - |
| 18.09.2025 | 1,97 | 2,10 | 1,96 | 2,02 | 0,00% | - |