2,280€
-3,80%
Echtzeit-Aktienkurs Mammoth Energy Services
Bid:
Ask:
Aktienkurse zur Mammoth Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,36 | 2,43 | 2,36 | 2,38 | 2,59% | - |
| 02.07.2025 | 2,38 | 2,62 | 2,32 | 2,32 | 0,00% | - |
| 01.07.2025 | 2,38 | 2,63 | 2,32 | 2,32 | 0,87% | - |
| 30.06.2025 | 2,46 | 2,62 | 2,30 | 2,30 | -6,12% | - |
| 27.06.2025 | 2,42 | 2,50 | 2,40 | 2,45 | -1,61% | - |
| 26.06.2025 | 2,42 | 2,54 | 2,42 | 2,49 | -0,80% | - |
| 25.06.2025 | 2,52 | 2,60 | 2,43 | 2,51 | -3,09% | - |
| 24.06.2025 | 2,54 | 2,69 | 2,43 | 2,59 | 1,57% | 6.000,00 |
| 23.06.2025 | 2,48 | 2,65 | 2,44 | 2,55 | 3,24% | - |
| 20.06.2025 | 2,44 | 2,52 | 2,40 | 2,47 | -2,76% | - |
| 19.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,40% | - |
| 18.06.2025 | 2,50 | 2,55 | 2,36 | 2,53 | 0,80% | - |
| 17.06.2025 | 2,38 | 2,54 | 2,35 | 2,51 | 5,91% | - |
| 16.06.2025 | 2,34 | 2,39 | 2,31 | 2,37 | 1,28% | - |
| 13.06.2025 | 2,42 | 2,47 | 2,31 | 2,34 | -2,90% | - |
| 12.06.2025 | 2,50 | 2,50 | 2,39 | 2,41 | -3,98% | - |
| 11.06.2025 | 2,48 | 2,57 | 2,46 | 2,51 | -1,57% | - |
| 10.06.2025 | 2,44 | 2,59 | 2,43 | 2,55 | 4,51% | - |
| 09.06.2025 | 2,36 | 2,46 | 2,35 | 2,44 | 2,95% | - |
| 06.06.2025 | 2,30 | 2,39 | 2,22 | 2,37 | 3,49% | - |
| 05.06.2025 | 2,20 | 2,55 | 2,20 | 2,29 | 0,88% | - |
| 04.06.2025 | 2,34 | 2,36 | 2,23 | 2,27 | -3,40% | - |
| 03.06.2025 | 2,26 | 2,38 | 2,26 | 2,35 | 0,86% | - |
| 02.06.2025 | 2,32 | 2,45 | 2,28 | 2,33 | 0,00% | - |
| 30.05.2025 | 2,40 | 2,42 | 2,28 | 2,33 | -2,92% | - |
| 29.05.2025 | 2,28 | 2,43 | 2,28 | 2,40 | 2,13% | - |
| 28.05.2025 | 2,22 | 2,39 | 2,22 | 2,35 | 5,86% | - |
| 27.05.2025 | 2,10 | 2,25 | 2,10 | 2,22 | 5,71% | - |
| 26.05.2025 | 2,10 | 2,12 | 2,10 | 2,10 | -0,47% | - |
| 23.05.2025 | 2,16 | 2,26 | 2,11 | 2,11 | -5,80% | - |
| 22.05.2025 | 2,08 | 2,29 | 2,08 | 2,24 | 4,19% | - |
| 21.05.2025 | 2,16 | 2,21 | 2,13 | 2,15 | -0,92% | - |
| 20.05.2025 | 2,14 | 2,28 | 2,14 | 2,17 | -1,81% | - |
| 19.05.2025 | 2,20 | 2,27 | 2,12 | 2,21 | 0,00% | - |
| 16.05.2025 | 2,14 | 2,21 | 2,14 | 2,21 | 3,76% | - |
| 15.05.2025 | 2,22 | 2,24 | 2,11 | 2,13 | -3,62% | - |
| 14.05.2025 | 2,30 | 2,32 | 2,20 | 2,21 | -3,49% | - |
| 13.05.2025 | 2,28 | 2,36 | 2,26 | 2,29 | 0,00% | - |
| 12.05.2025 | 2,14 | 2,43 | 2,14 | 2,29 | 3,62% | - |
| 09.05.2025 | 2,12 | 2,21 | 2,10 | 2,21 | 4,74% | - |
| 08.05.2025 | 2,22 | 2,37 | 2,11 | 2,11 | -4,09% | - |
| 07.05.2025 | 2,26 | 2,47 | 2,13 | 2,20 | -6,38% | - |
| 06.05.2025 | 2,28 | 2,48 | 2,28 | 2,35 | -0,84% | - |
| 05.05.2025 | 2,22 | 2,43 | 2,22 | 2,37 | 3,04% | - |
| 02.05.2025 | 2,28 | 2,35 | 2,22 | 2,30 | 3,14% | - |
| 30.04.2025 | 2,30 | 2,30 | 2,19 | 2,23 | -2,62% | - |
| 29.04.2025 | 2,20 | 2,33 | 2,20 | 2,29 | 0,88% | - |
| 28.04.2025 | 2,22 | 2,46 | 2,10 | 2,27 | -1,73% | - |
| 25.04.2025 | 2,36 | 2,37 | 2,23 | 2,31 | -1,70% | - |
| 24.04.2025 | 2,32 | 2,40 | 2,23 | 2,35 | -2,49% | - |
| 23.04.2025 | 2,30 | 2,47 | 2,21 | 2,41 | 1,69% | - |
| 22.04.2025 | 2,14 | 2,41 | 2,13 | 2,37 | 2,60% | - |
| 17.04.2025 | 2,26 | 2,40 | 2,19 | 2,31 | -1,28% | - |
| 16.04.2025 | 2,26 | 2,38 | 2,16 | 2,34 | 3,08% | - |
| 15.04.2025 | 2,00 | 2,29 | 1,97 | 2,27 | 14,07% | - |
| 14.04.2025 | 1,58 | 2,34 | 1,58 | 1,99 | 19,16% | - |
| 11.04.2025 | 1,73 | 1,77 | 1,64 | 1,67 | -4,57% | - |
| 10.04.2025 | 1,88 | 2,10 | 1,67 | 1,75 | -6,67% | - |
| 09.04.2025 | 1,81 | 2,18 | 1,37 | 1,88 | 2,74% | - |
| 08.04.2025 | 2,08 | 2,17 | 1,79 | 1,83 | -12,26% | - |
| 07.04.2025 | 1,84 | 2,12 | 1,66 | 2,08 | 13,04% | - |
| 04.04.2025 | 1,72 | 2,12 | 1,54 | 1,84 | 7,29% | - |
| 03.04.2025 | 1,90 | 2,03 | 1,71 | 1,72 | -10,44% | - |
| 02.04.2025 | 1,90 | 1,97 | 1,85 | 1,92 | 1,06% | - |
| 01.04.2025 | 1,81 | 1,99 | 1,81 | 1,90 | 0,53% | - |
| 31.03.2025 | 1,95 | 2,21 | 1,88 | 1,89 | -0,53% | - |
| 28.03.2025 | 2,02 | 2,46 | 1,90 | 1,90 | -25,83% | - |
| 27.03.2025 | 1,99 | 2,65 | 1,92 | 2,56 | 4,50% | - |
| 26.03.2025 | 1,90 | 2,48 | 1,90 | 2,45 | 24,74% | - |
| 25.03.2025 | 2,02 | 2,12 | 1,92 | 1,96 | -21,29% | - |
| 24.03.2025 | 2,02 | 2,49 | 1,99 | 2,49 | 0,00% | - |
| 21.03.2025 | 1,97 | 2,60 | 1,93 | 2,49 | -1,97% | - |
| 20.03.2025 | 1,97 | 2,54 | 1,93 | 2,54 | 25,74% | - |
| 19.03.2025 | 2,01 | 2,19 | 1,93 | 2,02 | -22,01% | - |
| 18.03.2025 | 2,06 | 2,59 | 1,95 | 2,59 | 27,27% | - |
| 17.03.2025 | 1,99 | 2,12 | 1,99 | 2,04 | -6,00% | - |
| 14.03.2025 | 1,88 | 2,62 | 1,88 | 2,17 | -11,99% | - |
| 13.03.2025 | 1,94 | 2,48 | 1,84 | 2,46 | 17,42% | - |
| 12.03.2025 | 1,84 | 2,50 | 1,84 | 2,10 | 12,63% | - |
| 11.03.2025 | 1,77 | 1,92 | 1,77 | 1,86 | -0,80% | - |
| 10.03.2025 | 1,82 | 1,88 | 1,80 | 1,88 | 3,88% | - |
| 07.03.2025 | 1,99 | 2,40 | 1,80 | 1,81 | -10,20% | - |
| 06.03.2025 | 2,00 | 2,03 | 1,92 | 2,01 | 0,00% | - |
| 05.03.2025 | 1,90 | 2,09 | 1,90 | 2,01 | 1,77% | - |
| 04.03.2025 | 2,00 | 2,08 | 1,94 | 1,98 | -5,50% | - |
| 03.03.2025 | 2,36 | 2,46 | 2,05 | 2,09 | -11,06% | - |
| 28.02.2025 | 2,14 | 2,39 | 2,14 | 2,35 | 6,33% | - |
| 27.02.2025 | 2,28 | 2,61 | 2,19 | 2,21 | -2,64% | - |
| 26.02.2025 | 2,32 | 2,32 | 2,23 | 2,27 | -1,73% | - |
| 25.02.2025 | 2,36 | 2,44 | 2,29 | 2,31 | -2,53% | - |
| 24.02.2025 | 2,56 | 2,62 | 2,36 | 2,37 | -8,49% | - |
| 21.02.2025 | 2,68 | 2,71 | 2,58 | 2,59 | -3,00% | - |
| 20.02.2025 | 2,56 | 2,68 | 2,56 | 2,67 | 0,75% | - |
| 19.02.2025 | 2,66 | 2,75 | 2,63 | 2,65 | -2,93% | - |
| 18.02.2025 | 2,78 | 2,85 | 2,73 | 2,73 | -1,80% | - |
| 17.02.2025 | 2,70 | 2,78 | 2,70 | 2,78 | 0,00% | - |
| 14.02.2025 | 2,76 | 2,84 | 2,74 | 2,78 | -1,07% | - |
| 13.02.2025 | 2,72 | 2,83 | 2,71 | 2,81 | 2,93% | - |
| 12.02.2025 | 2,78 | 2,92 | 2,73 | 2,73 | -4,88% | - |
| 11.02.2025 | 2,88 | 2,91 | 2,85 | 2,87 | -0,69% | - |