1,925€
-2,28%
Echtzeit-Aktienkurs Mammoth Energy Services Inc.
Bid:
Ask:
Aktienkurse zur Mammoth Energy Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.09.2025 | 1,99 | 2,16 | 1,98 | 2,02 | -0,25% | - |
| 16.09.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 2,27% | - |
| 15.09.2025 | 2,03 | 2,15 | 1,98 | 1,98 | -1,25% | - |
| 11.09.2025 | 2,01 | 2,01 | 1,99 | 2,01 | 1,52% | - |
| 10.09.2025 | 1,97 | 2,18 | 1,97 | 1,98 | -0,75% | - |
| 09.09.2025 | 1,99 | 2,00 | 1,99 | 1,99 | 2,58% | - |
| 08.09.2025 | 1,98 | 2,02 | 1,93 | 1,94 | -1,02% | - |
| 05.09.2025 | 2,01 | 2,16 | 1,96 | 1,96 | -2,49% | - |
| 04.09.2025 | 2,01 | 2,14 | 1,98 | 2,01 | 0,00% | - |
| 03.09.2025 | 2,03 | 2,07 | 1,99 | 2,01 | -0,99% | - |
| 02.09.2025 | 2,03 | 2,07 | 2,01 | 2,03 | 0,25% | - |
| 01.09.2025 | 2,02 | 2,03 | 2,02 | 2,03 | -0,25% | - |
| 29.08.2025 | 1,99 | 2,11 | 1,99 | 2,03 | 2,01% | - |
| 28.08.2025 | 2,02 | 2,07 | 1,99 | 1,99 | 1,53% | - |
| 27.08.2025 | 2,05 | 2,10 | 1,96 | 1,96 | -4,39% | - |
| 26.08.2025 | 2,06 | 2,08 | 2,00 | 2,05 | 0,00% | - |
| 25.08.2025 | 2,03 | 2,09 | 1,99 | 2,05 | 0,99% | - |
| 22.08.2025 | 1,95 | 2,06 | 1,94 | 2,03 | 4,91% | - |
| 21.08.2025 | 1,94 | 1,99 | 1,92 | 1,94 | 0,26% | - |
| 20.08.2025 | 1,95 | 1,96 | 1,89 | 1,93 | -1,28% | - |
| 19.08.2025 | 1,98 | 2,00 | 1,93 | 1,96 | -1,76% | - |
| 18.08.2025 | 1,93 | 2,05 | 1,92 | 1,99 | 3,92% | - |
| 15.08.2025 | 1,98 | 1,99 | 1,91 | 1,92 | -3,53% | - |
| 14.08.2025 | 2,06 | 2,08 | 1,95 | 1,99 | -4,11% | - |
| 13.08.2025 | 1,89 | 2,09 | 1,88 | 2,07 | 10,40% | - |
| 12.08.2025 | 1,90 | 1,98 | 1,82 | 1,88 | -0,53% | - |
| 11.08.2025 | 1,99 | 2,03 | 1,89 | 1,89 | -4,80% | - |
| 08.08.2025 | 2,14 | 2,15 | 1,95 | 1,98 | -5,26% | - |
| 07.08.2025 | 2,16 | 2,19 | 2,09 | 2,09 | -3,69% | - |
| 06.08.2025 | 2,20 | 2,21 | 2,15 | 2,17 | 0,00% | - |
| 05.08.2025 | 2,22 | 2,35 | 2,17 | 2,17 | -1,81% | - |
| 04.08.2025 | 2,21 | 2,34 | 2,20 | 2,21 | 0,91% | - |
| 01.08.2025 | 2,25 | 2,36 | 2,17 | 2,19 | -3,52% | - |
| 31.07.2025 | 2,27 | 2,44 | 2,26 | 2,27 | -0,87% | - |
| 30.07.2025 | 2,34 | 2,42 | 2,27 | 2,29 | -1,72% | - |
| 29.07.2025 | 2,36 | 2,38 | 2,31 | 2,33 | -0,85% | - |
| 28.07.2025 | 2,34 | 2,45 | 2,33 | 2,35 | 1,73% | - |
| 25.07.2025 | 2,29 | 2,33 | 2,27 | 2,31 | 1,76% | - |
| 24.07.2025 | 2,26 | 2,27 | 2,23 | 2,27 | 0,89% | - |
| 23.07.2025 | 2,23 | 2,28 | 2,22 | 2,25 | 0,90% | - |
| 22.07.2025 | 2,17 | 2,25 | 2,16 | 2,23 | 2,76% | - |
| 21.07.2025 | 2,16 | 2,30 | 2,14 | 2,17 | -1,81% | - |
| 18.07.2025 | 2,29 | 2,32 | 2,21 | 2,21 | -2,64% | - |
| 17.07.2025 | 2,24 | 2,33 | 2,22 | 2,27 | 3,18% | - |
| 16.07.2025 | 2,21 | 2,27 | 2,19 | 2,20 | -0,45% | 524,00 |
| 15.07.2025 | 2,26 | 2,31 | 2,21 | 2,21 | -2,64% | - |
| 14.07.2025 | 2,28 | 2,30 | 2,25 | 2,27 | 0,00% | - |
| 11.07.2025 | 2,29 | 2,32 | 2,25 | 2,27 | 0,00% | - |
| 10.07.2025 | 2,26 | 2,41 | 2,25 | 2,27 | 2,25% | - |
| 09.07.2025 | 2,28 | 2,39 | 2,22 | 2,22 | -3,06% | - |
| 08.07.2025 | 2,28 | 2,37 | 2,26 | 2,29 | 0,00% | - |
| 07.07.2025 | 2,38 | 2,43 | 2,27 | 2,29 | -3,78% | - |
| 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% | - |