2,191$
-0,40%
Echtzeit-Aktienkurs Mammoth Energy Services Inc.
Bid:
Ask:
Aktienkurse zur Mammoth Energy Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,10 | 2,20 | 2,07 | 2,20 | 3,53% | 1.269,00 |
| 06.03.2026 | 2,21 | 2,21 | 1,93 | 2,13 | -16,83% | 1.269,00 |
| 05.03.2026 | 2,67 | 2,72 | 2,51 | 2,56 | -2,48% | 1.269,00 |
| 04.03.2026 | 2,45 | 2,67 | 2,44 | 2,62 | 6,50% | 227.943,00 |
| 03.03.2026 | 2,45 | 2,58 | 2,45 | 2,46 | -0,81% | 185.353,00 |
| 02.03.2026 | 2,33 | 2,50 | 2,32 | 2,48 | 7,36% | 315.859,00 |
| 27.02.2026 | 2,35 | 2,38 | 2,27 | 2,31 | -2,53% | 214.462,00 |
| 26.02.2026 | 2,28 | 2,43 | 2,22 | 2,37 | 5,33% | 303.747,00 |
| 25.02.2026 | 2,20 | 2,27 | 2,16 | 2,25 | -0,88% | 232.044,00 |
| 24.02.2026 | 2,27 | 2,30 | 2,23 | 2,27 | 0,89% | 98.040,00 |
| 23.02.2026 | 2,23 | 2,27 | 2,18 | 2,25 | -0,44% | 151.696,00 |
| 20.02.2026 | 2,27 | 2,29 | 2,22 | 2,26 | -1,31% | 99.864,00 |
| 19.02.2026 | 2,27 | 2,30 | 2,26 | 2,29 | 0,88% | 78.817,00 |
| 18.02.2026 | 2,23 | 2,29 | 2,20 | 2,27 | 1,79% | 65.944,00 |
| 17.02.2026 | 2,30 | 2,30 | 2,20 | 2,23 | -3,04% | 125.057,00 |
| 13.02.2026 | 2,20 | 2,31 | 2,19 | 2,30 | 3,60% | 80.390,00 |
| 12.02.2026 | 2,42 | 2,42 | 2,18 | 2,22 | -7,11% | 194.540,00 |
| 11.02.2026 | 2,35 | 2,41 | 2,32 | 2,39 | 2,58% | 108.535,00 |
| 10.02.2026 | 2,45 | 2,59 | 2,33 | 2,33 | -4,90% | 143.987,00 |
| 09.02.2026 | 2,35 | 2,48 | 2,34 | 2,45 | 5,15% | 198.230,00 |
| 06.02.2026 | 2,25 | 2,37 | 2,21 | 2,33 | 1,75% | 155.968,00 |
| 05.02.2026 | 2,43 | 2,45 | 2,26 | 2,29 | -5,76% | 129.109,00 |
| 04.02.2026 | 2,43 | 2,58 | 2,36 | 2,43 | 0,83% | 322.372,00 |
| 03.02.2026 | 2,41 | 2,48 | 2,35 | 2,41 | 0,00% | 148.399,00 |
| 02.02.2026 | 2,30 | 2,41 | 2,26 | 2,41 | 2,99% | 148.647,00 |
| 30.01.2026 | 2,33 | 2,36 | 2,25 | 2,34 | 0,00% | 170.225,00 |
| 29.01.2026 | 2,18 | 2,37 | 2,14 | 2,34 | 9,86% | 333.211,00 |
| 28.01.2026 | 2,19 | 2,23 | 2,10 | 2,13 | -2,74% | 120.083,00 |
| 27.01.2026 | 2,28 | 2,28 | 2,18 | 2,19 | -3,95% | 107.452,00 |
| 26.01.2026 | 2,38 | 2,39 | 2,27 | 2,28 | -4,60% | 100.596,00 |
| 23.01.2026 | 2,40 | 2,41 | 2,37 | 2,39 | -0,83% | 66.622,00 |
| 22.01.2026 | 2,40 | 2,43 | 2,38 | 2,41 | 0,84% | 227.601,00 |
| 21.01.2026 | 2,28 | 2,39 | 2,27 | 2,39 | 3,46% | 173.844,00 |
| 20.01.2026 | 2,25 | 2,37 | 2,25 | 2,31 | 0,70% | 145.342,00 |
| 19.01.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 0,17% | - |
| 16.01.2026 | 2,23 | 2,32 | 2,16 | 2,29 | 3,15% | 217.027,00 |
| 15.01.2026 | 2,27 | 2,31 | 2,20 | 2,22 | -3,90% | 104.566,00 |
| 14.01.2026 | 2,20 | 2,37 | 2,17 | 2,31 | 5,48% | 232.244,00 |
| 13.01.2026 | 2,07 | 2,24 | 2,04 | 2,19 | 7,35% | 497.906,00 |
| 12.01.2026 | 2,12 | 2,12 | 2,01 | 2,04 | -3,32% | 247.538,00 |
| 09.01.2026 | 1,99 | 2,22 | 1,96 | 2,11 | 7,65% | 508.944,00 |
| 08.01.2026 | 1,90 | 2,00 | 1,90 | 1,96 | 2,08% | 246.851,00 |
| 07.01.2026 | 1,96 | 1,98 | 1,89 | 1,92 | -2,04% | 342.110,00 |
| 06.01.2026 | 1,94 | 2,01 | 1,92 | 1,96 | 1,82% | 490.025,00 |
| 05.01.2026 | 1,97 | 2,01 | 1,89 | 1,93 | -2,28% | 374.640,00 |
| 02.01.2026 | 1,88 | 1,97 | 1,80 | 1,97 | 6,49% | 215.482,00 |
| 31.12.2025 | 1,84 | 1,88 | 1,81 | 1,85 | 1,09% | 331.128,00 |
| 30.12.2025 | 1,85 | 1,90 | 1,80 | 1,83 | -2,14% | 513.225,00 |
| 29.12.2025 | 1,90 | 1,90 | 1,81 | 1,87 | -0,53% | 176.926,00 |
| 26.12.2025 | 1,87 | 1,90 | 1,84 | 1,88 | 1,08% | 166.858,00 |
| 24.12.2025 | 1,84 | 1,87 | 1,80 | 1,86 | 1,09% | 327.478,00 |
| 23.12.2025 | 1,83 | 1,87 | 1,79 | 1,84 | 0,00% | 102.999,00 |
| 22.12.2025 | 1,87 | 1,91 | 1,83 | 1,84 | -0,81% | 276.512,00 |
| 19.12.2025 | 1,91 | 1,95 | 1,83 | 1,86 | -3,39% | 387.457,00 |
| 18.12.2025 | 1,95 | 1,95 | 1,88 | 1,92 | 0,00% | 218.141,00 |
| 17.12.2025 | 1,89 | 1,95 | 1,85 | 1,92 | 1,32% | 299.109,00 |
| 16.12.2025 | 1,73 | 1,94 | 1,72 | 1,90 | 10,17% | 424.864,00 |
| 15.12.2025 | 1,78 | 1,83 | 1,72 | 1,72 | -2,82% | 1.103.735,00 |
| 12.12.2025 | 1,86 | 1,94 | 1,77 | 1,77 | -4,84% | 629.151,00 |
| 11.12.2025 | 1,94 | 2,00 | 1,83 | 1,86 | -4,12% | 1.073.154,00 |
| 10.12.2025 | 2,08 | 2,11 | 1,94 | 1,94 | -5,37% | 352.907,00 |
| 09.12.2025 | 2,10 | 2,11 | 2,02 | 2,05 | -1,91% | 261.708,00 |
| 08.12.2025 | 2,01 | 2,17 | 1,98 | 2,09 | 3,47% | 276.685,00 |
| 05.12.2025 | 2,17 | 2,17 | 1,96 | 2,02 | -6,48% | 270.487,00 |
| 04.12.2025 | 2,17 | 2,24 | 2,10 | 2,16 | 0,47% | 269.534,00 |
| 03.12.2025 | 1,94 | 2,20 | 1,92 | 2,15 | 21,81% | 949.907,00 |
| 02.12.2025 | 1,77 | 1,80 | 1,76 | 1,77 | -0,84% | 197.537,00 |
| 01.12.2025 | 1,82 | 1,84 | 1,77 | 1,78 | -3,26% | 90.671,00 |
| 28.11.2025 | 1,82 | 1,84 | 1,81 | 1,84 | 2,22% | 29.145,00 |
| 26.11.2025 | 1,82 | 1,83 | 1,79 | 1,80 | -2,70% | 98.247,00 |
| 25.11.2025 | 1,82 | 1,85 | 1,77 | 1,85 | 2,49% | 88.244,00 |
| 24.11.2025 | 1,86 | 1,86 | 1,76 | 1,81 | 1,40% | 101.835,00 |
| 21.11.2025 | 1,74 | 1,79 | 1,72 | 1,78 | 1,71% | 117.542,00 |
| 20.11.2025 | 1,80 | 1,87 | 1,73 | 1,75 | -2,23% | 130.606,00 |
| 19.11.2025 | 1,82 | 1,87 | 1,77 | 1,79 | -2,19% | 116.836,00 |
| 18.11.2025 | 1,89 | 1,89 | 1,80 | 1,83 | -1,61% | 88.056,00 |
| 17.11.2025 | 1,97 | 1,97 | 1,84 | 1,86 | -4,86% | 203.375,00 |
| 14.11.2025 | 1,91 | 1,98 | 1,88 | 1,96 | 2,89% | 155.799,00 |
| 13.11.2025 | 1,99 | 2,01 | 1,89 | 1,90 | -4,52% | 84.070,00 |
| 12.11.2025 | 2,02 | 2,08 | 1,95 | 1,99 | -1,49% | 130.599,00 |
| 11.11.2025 | 2,00 | 2,04 | 1,98 | 2,02 | 3,06% | 73.360,00 |
| 10.11.2025 | 2,00 | 2,01 | 1,92 | 1,96 | -0,76% | 150.104,00 |
| 07.11.2025 | 2,02 | 2,03 | 1,96 | 1,98 | -1,74% | 261.478,00 |
| 06.11.2025 | 2,12 | 2,13 | 2,01 | 2,01 | -4,74% | 88.586,00 |
| 05.11.2025 | 2,05 | 2,14 | 2,05 | 2,11 | 2,93% | 63.817,00 |
| 04.11.2025 | 2,10 | 2,13 | 2,04 | 2,05 | -4,65% | 107.526,00 |
| 03.11.2025 | 2,04 | 2,15 | 2,04 | 2,15 | 5,39% | 65.156,00 |
| 31.10.2025 | 2,13 | 2,15 | 2,01 | 2,04 | -4,23% | 162.548,00 |
| 30.10.2025 | 2,07 | 2,25 | 2,07 | 2,13 | 3,40% | 118.875,00 |
| 29.10.2025 | 2,13 | 2,20 | 2,05 | 2,06 | -2,83% | 77.251,00 |
| 28.10.2025 | 2,13 | 2,20 | 2,10 | 2,12 | -0,47% | 147.438,00 |
| 27.10.2025 | 2,15 | 2,17 | 2,05 | 2,13 | -0,93% | 183.656,00 |
| 24.10.2025 | 2,19 | 2,20 | 2,12 | 2,15 | -0,41% | 60.185,00 |
| 23.10.2025 | 2,18 | 2,20 | 2,14 | 2,16 | -0,06% | - |
| 22.10.2025 | 2,16 | 2,21 | 2,15 | 2,16 | -1,82% | 90.407,00 |
| 21.10.2025 | 2,23 | 2,23 | 2,18 | 2,20 | -0,90% | 30.080,00 |
| 20.10.2025 | 2,23 | 2,25 | 2,21 | 2,22 | 0,53% | 37.842,00 |
| 17.10.2025 | 2,28 | 2,28 | 2,21 | 2,21 | -0,98% | - |
| 16.10.2025 | 2,26 | 2,29 | 2,22 | 2,23 | -1,76% | 38.537,00 |
| 15.10.2025 | 2,30 | 2,30 | 2,23 | 2,27 | -0,87% | 46.417,00 |