18,920€
-0,42%
Echtzeit-Aktienkurs Total Energy Services Inc
Bid:
Ask:
Aktienkurse zur Total Energy Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 18,67 | 18,95 | 18,52 | 18,72 | -1,47% | - |
| 19.08.2026 | 18,96 | 19,00 | 18,96 | 19,00 | 0,00% | 41,00 |
| 18.08.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -3,26% | - |
| 17.08.2026 | 19,06 | 19,76 | 19,06 | 19,64 | 3,92% | 451,00 |
| 14.08.2026 | 18,20 | 18,90 | 18,10 | 18,90 | 21,15% | 128,00 |
| 13.08.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 12.08.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 2,08% | 300,00 |
| 11.08.2026 | 15,38 | 15,38 | 15,38 | 15,38 | 4,20% | - |
| 10.08.2026 | 14,76 | 14,76 | 14,76 | 14,76 | 1,37% | - |
| 07.08.2026 | 14,62 | 14,62 | 14,56 | 14,56 | 2,54% | - |
| 06.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,14% | - |
| 05.08.2026 | 14,20 | 14,20 | 14,18 | 14,18 | -0,98% | - |
| 04.08.2026 | 14,46 | 14,94 | 14,32 | 14,32 | -3,24% | 510,00 |
| 03.08.2026 | 14,46 | 14,80 | 14,46 | 14,80 | 7,40% | 30,00 |
| 31.07.2026 | 13,78 | 13,78 | 13,78 | 13,78 | -2,82% | - |
| 30.07.2026 | 14,34 | 14,34 | 14,18 | 14,18 | -2,34% | - |
| 29.07.2026 | 14,54 | 14,54 | 14,52 | 14,52 | -3,07% | - |
| 28.07.2026 | 14,98 | 14,98 | 14,98 | 14,98 | -2,35% | - |
| 27.07.2026 | 15,34 | 15,34 | 15,34 | 15,34 | -3,76% | - |
| 24.07.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -1,24% | - |
| 23.07.2026 | 15,50 | 16,14 | 15,50 | 16,14 | 3,46% | 100,00 |
| 22.07.2026 | 15,28 | 15,60 | 15,28 | 15,60 | 0,65% | - |
| 21.07.2026 | 14,74 | 15,50 | 14,74 | 15,50 | 8,39% | 30,00 |
| 20.07.2026 | 14,40 | 14,40 | 14,30 | 14,30 | -0,83% | - |
| 17.07.2026 | 14,28 | 14,60 | 14,28 | 14,42 | 0,14% | 420,00 |
| 16.07.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,64% | - |
| 15.07.2026 | 14,64 | 14,64 | 14,64 | 14,64 | -0,95% | - |
| 14.07.2026 | 14,64 | 14,78 | 14,64 | 14,78 | 5,42% | 150,00 |
| 13.07.2026 | 14,02 | 14,02 | 14,02 | 14,02 | 1,45% | - |
| 10.07.2026 | 13,82 | 13,82 | 13,82 | 13,82 | -1,85% | - |
| 09.07.2026 | 14,08 | 14,08 | 14,08 | 14,08 | -5,12% | - |
| 08.07.2026 | 13,74 | 14,84 | 13,74 | 14,84 | 10,58% | 300,00 |
| 07.07.2026 | 13,42 | 13,42 | 13,42 | 13,42 | -0,45% | - |
| 06.07.2026 | 13,48 | 13,48 | 13,48 | 13,48 | 1,20% | - |
| 03.07.2026 | 13,32 | 13,32 | 13,32 | 13,32 | -1,33% | - |
| 02.07.2026 | 13,48 | 13,50 | 13,48 | 13,50 | 0,00% | - |
| 01.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 2,90% | - |
| 30.06.2026 | 13,12 | 13,12 | 13,12 | 13,12 | 1,55% | - |
| 29.06.2026 | 12,92 | 12,92 | 12,92 | 12,92 | -1,82% | 30,00 |
| 26.06.2026 | 13,16 | 13,16 | 13,16 | 13,16 | 2,33% | - |
| 25.06.2026 | 12,86 | 12,86 | 12,86 | 12,86 | -1,23% | - |
| 24.06.2026 | 13,42 | 13,42 | 13,02 | 13,02 | -3,98% | - |
| 23.06.2026 | 13,76 | 13,76 | 13,56 | 13,56 | -0,29% | - |
| 22.06.2026 | 13,46 | 14,00 | 13,46 | 13,60 | 2,72% | 50,00 |
| 19.06.2026 | 13,24 | 13,24 | 13,24 | 13,24 | 0,46% | - |
| 18.06.2026 | 13,22 | 13,22 | 13,18 | 13,18 | -2,51% | 8,00 |
| 17.06.2026 | 13,52 | 13,52 | 13,52 | 13,52 | 0,45% | - |
| 16.06.2026 | 14,04 | 14,04 | 13,46 | 13,46 | -4,13% | 3.815,00 |
| 15.06.2026 | 15,02 | 15,02 | 14,04 | 14,04 | -6,90% | 75,00 |
| 12.06.2026 | 14,68 | 15,08 | 14,68 | 15,08 | 0,80% | 250,00 |
| 11.06.2026 | 14,78 | 14,96 | 14,78 | 14,96 | -2,09% | - |
| 10.06.2026 | 15,28 | 15,28 | 15,28 | 15,28 | -3,29% | - |
| 09.06.2026 | 15,56 | 15,80 | 15,56 | 15,80 | 0,51% | 2.040,00 |
| 08.06.2026 | 15,24 | 15,72 | 15,24 | 15,72 | -1,01% | 100,00 |
| 05.06.2026 | 15,88 | 15,88 | 15,88 | 15,88 | 3,39% | - |
| 04.06.2026 | 15,80 | 15,80 | 15,36 | 15,36 | -5,42% | - |
| 03.06.2026 | 15,92 | 16,24 | 15,92 | 16,24 | 3,44% | 30,00 |
| 02.06.2026 | 15,10 | 15,70 | 15,10 | 15,70 | 0,64% | 30,00 |
| 01.06.2026 | 15,00 | 15,60 | 15,00 | 15,60 | 4,56% | - |
| 29.05.2026 | 15,02 | 15,30 | 14,92 | 14,92 | -3,62% | 332,00 |
| 28.05.2026 | 15,64 | 15,64 | 15,48 | 15,48 | -2,40% | - |
| 27.05.2026 | 16,10 | 16,10 | 15,86 | 15,86 | -1,12% | - |
| 26.05.2026 | 15,76 | 16,04 | 15,76 | 16,04 | -5,65% | 100,00 |
| 25.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 3,79% | 10,00 |
| 22.05.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -1,68% | - |
| 21.05.2026 | 16,98 | 17,02 | 16,66 | 16,66 | 0,24% | 600,00 |
| 20.05.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -3,60% | - |
| 19.05.2026 | 16,60 | 17,24 | 16,60 | 17,24 | 2,74% | 4.869,00 |
| 18.05.2026 | 16,26 | 16,78 | 16,26 | 16,78 | 6,34% | 1.000,00 |
| 15.05.2026 | 15,64 | 15,78 | 15,64 | 15,78 | 1,15% | - |
| 14.05.2026 | 15,38 | 15,60 | 15,38 | 15,60 | 0,39% | 200,00 |
| 13.05.2026 | 14,50 | 15,54 | 14,50 | 15,54 | 9,28% | 21,00 |
| 12.05.2026 | 14,22 | 14,22 | 14,22 | 14,22 | 1,14% | - |
| 11.05.2026 | 13,42 | 14,06 | 13,42 | 14,06 | -1,40% | 219,00 |
| 08.05.2026 | 14,12 | 14,26 | 14,12 | 14,26 | 0,99% | 341,00 |
| 07.05.2026 | 14,64 | 14,90 | 14,12 | 14,12 | -3,29% | 12.948,00 |
| 06.05.2026 | 15,24 | 16,00 | 14,60 | 14,60 | -5,81% | 21.202,00 |
| 05.05.2026 | 15,40 | 15,50 | 15,40 | 15,50 | 1,04% | 59,00 |
| 04.05.2026 | 15,48 | 15,60 | 15,22 | 15,34 | 3,51% | 107,00 |
| 30.04.2026 | 14,72 | 14,82 | 14,72 | 14,82 | 2,21% | 150,00 |
| 29.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,28% | - |
| 28.04.2026 | 14,58 | 14,88 | 14,54 | 14,54 | 0,00% | 335,00 |
| 27.04.2026 | 14,40 | 14,74 | 14,40 | 14,54 | 1,82% | - |
| 24.04.2026 | 14,28 | 14,28 | 14,28 | 14,28 | 2,15% | - |
| 23.04.2026 | 13,98 | 13,98 | 13,98 | 13,98 | 1,75% | - |
| 22.04.2026 | 13,74 | 13,74 | 13,74 | 13,74 | 3,00% | - |
| 21.04.2026 | 13,34 | 13,34 | 13,34 | 13,34 | -0,30% | - |
| 20.04.2026 | 13,34 | 13,90 | 13,34 | 13,38 | 2,29% | 100,00 |
| 17.04.2026 | 14,02 | 14,02 | 12,88 | 13,08 | -4,94% | 185,00 |
| 16.04.2026 | 13,60 | 13,76 | 13,60 | 13,76 | 0,15% | - |
| 15.04.2026 | 13,74 | 13,74 | 13,74 | 13,74 | 1,63% | - |
| 14.04.2026 | 13,70 | 13,70 | 13,52 | 13,52 | 1,05% | - |
| 13.04.2026 | 13,38 | 13,38 | 13,38 | 13,38 | 1,52% | 140,00 |
| 10.04.2026 | 13,42 | 13,42 | 13,18 | 13,18 | -1,64% | - |
| 09.04.2026 | 13,44 | 13,44 | 13,40 | 13,40 | 1,06% | - |
| 08.04.2026 | 12,28 | 13,26 | 12,00 | 13,26 | -5,15% | 1.242,00 |
| 07.04.2026 | 13,56 | 14,06 | 13,56 | 13,98 | 1,45% | 175,00 |
| 02.04.2026 | 13,16 | 13,78 | 13,16 | 13,78 | 4,87% | - |
| 01.04.2026 | 14,00 | 14,00 | 13,14 | 13,14 | -6,14% | 3.860,00 |
| 31.03.2026 | 14,24 | 14,80 | 14,00 | 14,00 | -6,67% | 3.800,00 |