3,176$
-0,44%
Echtzeit-Aktienkurs Mammoth Energy Services Inc.
Bid:
Ask:
Aktienkurse zur Mammoth Energy Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,21 | 3,21 | 3,15 | 3,17 | -0,78% | 65.155,00 |
| 08.09.2026 | 3,11 | 3,26 | 3,11 | 3,20 | 2,40% | 158.416,00 |
| 04.09.2026 | 3,10 | 3,13 | 3,02 | 3,12 | 0,32% | 83.030,00 |
| 03.09.2026 | 3,24 | 3,30 | 3,10 | 3,11 | -3,42% | 83.348,00 |
| 02.09.2026 | 3,14 | 3,25 | 3,09 | 3,22 | 3,87% | 85.496,00 |
| 01.09.2026 | 3,13 | 3,21 | 3,09 | 3,10 | -0,96% | 64.756,00 |
| 31.08.2026 | 3,10 | 3,15 | 3,06 | 3,13 | 1,29% | 114.303,00 |
| 28.08.2026 | 3,18 | 3,20 | 3,09 | 3,09 | -1,90% | 39.232,00 |
| 27.08.2026 | 3,14 | 3,22 | 3,12 | 3,15 | 0,32% | 42.009,00 |
| 26.08.2026 | 3,10 | 3,24 | 3,10 | 3,14 | -0,95% | 142.329,00 |
| 25.08.2026 | 3,11 | 3,23 | 3,06 | 3,17 | 0,96% | 112.643,00 |
| 24.08.2026 | 3,12 | 3,14 | 2,97 | 3,14 | 2,61% | 149.192,00 |
| 21.08.2026 | 3,23 | 3,29 | 3,03 | 3,06 | -5,12% | 210.398,00 |
| 20.08.2026 | 3,07 | 3,29 | 3,00 | 3,23 | 5,05% | 426.924,00 |
| 19.08.2026 | 3,11 | 3,21 | 3,05 | 3,07 | 0,00% | 149.728,00 |
| 18.08.2026 | 3,31 | 3,32 | 3,07 | 3,07 | -7,53% | 468.436,00 |
| 17.08.2026 | 3,33 | 3,46 | 3,27 | 3,32 | 0,00% | 210.000,00 |
| 14.08.2026 | 3,21 | 3,34 | 3,19 | 3,32 | 3,11% | 111.338,00 |
| 13.08.2026 | 3,28 | 3,38 | 3,20 | 3,22 | -1,83% | 383.175,00 |
| 12.08.2026 | 3,29 | 3,44 | 3,21 | 3,28 | 0,00% | 347.743,00 |
| 11.08.2026 | 3,38 | 3,53 | 3,27 | 3,28 | -2,67% | 327.780,00 |
| 10.08.2026 | 3,39 | 3,39 | 3,08 | 3,37 | -0,59% | 324.888,00 |
| 07.08.2026 | 3,00 | 3,47 | 2,99 | 3,39 | 15,31% | 480.895,00 |
| 06.08.2026 | 2,87 | 2,97 | 2,87 | 2,94 | 2,80% | 242.193,00 |
| 05.08.2026 | 2,87 | 2,89 | 2,81 | 2,86 | 0,35% | 172.335,00 |
| 04.08.2026 | 2,70 | 2,87 | 2,70 | 2,85 | 5,56% | 163.692,00 |
| 03.08.2026 | 2,64 | 2,73 | 2,61 | 2,70 | 1,89% | 256.534,00 |
| 31.07.2026 | 2,65 | 2,72 | 2,57 | 2,65 | 1,53% | 230.667,00 |
| 30.07.2026 | 2,53 | 2,64 | 2,51 | 2,61 | 2,96% | 169.054,00 |
| 29.07.2026 | 2,67 | 2,68 | 2,48 | 2,54 | -2,50% | 357.694,00 |
| 28.07.2026 | 2,72 | 2,74 | 2,60 | 2,60 | -4,52% | 197.677,00 |
| 27.07.2026 | 2,72 | 2,76 | 2,65 | 2,72 | -0,25% | 108.971,00 |
| 24.07.2026 | 2,80 | 2,81 | 2,72 | 2,73 | -2,85% | 85.329,00 |
| 23.07.2026 | 2,85 | 2,87 | 2,72 | 2,81 | -1,06% | 100.025,00 |
| 22.07.2026 | 2,80 | 2,86 | 2,79 | 2,84 | 1,07% | 108.874,00 |
| 21.07.2026 | 2,71 | 2,83 | 2,71 | 2,81 | 4,07% | 80.143,00 |
| 20.07.2026 | 2,81 | 2,86 | 2,56 | 2,70 | -3,57% | 275.476,00 |
| 17.07.2026 | 2,85 | 2,88 | 2,78 | 2,80 | -1,75% | 121.957,00 |
| 16.07.2026 | 2,81 | 2,90 | 2,77 | 2,85 | 0,53% | 165.868,00 |
| 15.07.2026 | 2,77 | 2,89 | 2,74 | 2,84 | 2,35% | 149.840,00 |
| 14.07.2026 | 2,93 | 3,00 | 2,76 | 2,77 | -4,81% | 130.434,00 |
| 13.07.2026 | 2,80 | 2,96 | 2,79 | 2,91 | 3,93% | 167.481,00 |
| 10.07.2026 | 2,88 | 2,94 | 2,76 | 2,80 | -3,11% | 279.239,00 |
| 09.07.2026 | 3,04 | 3,04 | 2,87 | 2,89 | -4,30% | 138.990,00 |
| 08.07.2026 | 3,08 | 3,11 | 3,01 | 3,02 | -1,47% | 244.061,00 |
| 07.07.2026 | 3,12 | 3,12 | 2,97 | 3,07 | -1,45% | 171.667,00 |
| 06.07.2026 | 3,11 | 3,21 | 3,10 | 3,11 | -0,64% | 80.580,00 |
| 02.07.2026 | 3,22 | 3,27 | 3,10 | 3,13 | -1,26% | 207.698,00 |
| 01.07.2026 | 3,34 | 3,34 | 3,05 | 3,17 | -2,31% | 220.971,00 |
| 30.06.2026 | 2,91 | 3,28 | 2,87 | 3,25 | 11,90% | 786.049,00 |
| 29.06.2026 | 2,93 | 3,03 | 2,83 | 2,90 | -1,36% | 421.403,00 |
| 26.06.2026 | 2,72 | 2,99 | 2,71 | 2,94 | 8,09% | 2.561.539,00 |
| 25.06.2026 | 3,03 | 3,10 | 2,72 | 2,72 | -10,82% | 960.562,00 |
| 24.06.2026 | 3,06 | 3,18 | 2,99 | 3,05 | -0,33% | 843.885,00 |
| 23.06.2026 | 3,15 | 3,21 | 3,05 | 3,06 | 4,79% | 403.402,00 |
| 22.06.2026 | 3,01 | 3,09 | 2,88 | 2,92 | -3,60% | 304.702,00 |
| 19.06.2026 | 3,03 | 3,03 | 3,03 | 3,03 | -0,04% | - |
| 18.06.2026 | 3,05 | 3,08 | 2,81 | 3,03 | -0,33% | 425.286,00 |
| 17.06.2026 | 3,09 | 3,19 | 3,02 | 3,04 | -1,94% | 213.293,00 |
| 16.06.2026 | 3,14 | 3,17 | 2,98 | 3,10 | -0,32% | 156.476,00 |
| 15.06.2026 | 3,27 | 3,31 | 3,06 | 3,11 | -5,47% | 200.243,00 |
| 12.06.2026 | 3,17 | 3,31 | 3,15 | 3,29 | 3,30% | 107.262,00 |
| 11.06.2026 | 3,42 | 3,42 | 3,16 | 3,19 | -5,77% | 272.702,00 |
| 10.06.2026 | 3,35 | 3,42 | 3,33 | 3,38 | 1,20% | 211.159,00 |
| 09.06.2026 | 3,49 | 3,62 | 3,28 | 3,34 | -4,02% | 308.566,00 |
| 08.06.2026 | 3,40 | 3,56 | 3,39 | 3,48 | 4,82% | 231.071,00 |
| 05.06.2026 | 3,78 | 3,79 | 3,30 | 3,32 | -13,54% | 419.865,00 |
| 04.06.2026 | 3,57 | 3,92 | 3,52 | 3,84 | 7,56% | 484.792,00 |
| 03.06.2026 | 3,55 | 3,61 | 3,37 | 3,57 | 0,56% | 298.610,00 |
| 02.06.2026 | 3,34 | 3,63 | 3,34 | 3,55 | 5,50% | 405.356,00 |
| 01.06.2026 | 3,35 | 3,40 | 3,22 | 3,37 | 0,45% | 206.657,00 |
| 29.05.2026 | 3,30 | 3,37 | 3,25 | 3,35 | 4,36% | 286.317,00 |
| 28.05.2026 | 3,22 | 3,29 | 3,11 | 3,21 | -0,06% | 229.053,00 |
| 27.05.2026 | 3,22 | 3,33 | 2,98 | 3,21 | -0,40% | 393.365,00 |
| 26.05.2026 | 3,25 | 3,30 | 3,12 | 3,23 | -0,77% | 235.278,00 |
| 22.05.2026 | 3,40 | 3,60 | 3,23 | 3,25 | -4,41% | 354.809,00 |
| 21.05.2026 | 3,20 | 3,45 | 3,06 | 3,40 | 8,11% | 838.151,00 |
| 20.05.2026 | 3,23 | 3,33 | 3,09 | 3,15 | -1,41% | 364.240,00 |
| 19.05.2026 | 3,18 | 3,45 | 3,03 | 3,19 | 0,16% | 586.556,00 |
| 18.05.2026 | 3,30 | 3,31 | 3,06 | 3,19 | -0,47% | 236.878,00 |
| 15.05.2026 | 3,25 | 3,45 | 3,13 | 3,20 | -2,07% | 430.609,00 |
| 14.05.2026 | 3,32 | 3,48 | 3,26 | 3,27 | 0,39% | 781.594,00 |
| 13.05.2026 | 3,09 | 3,33 | 2,95 | 3,26 | 10,71% | 1.351.611,00 |
| 12.05.2026 | 2,92 | 3,03 | 2,88 | 2,94 | 1,03% | 409.681,00 |
| 11.05.2026 | 2,46 | 3,09 | 2,46 | 2,91 | 21,76% | 865.316,00 |
| 08.05.2026 | 2,38 | 2,44 | 2,27 | 2,39 | 1,70% | 166.529,00 |
| 07.05.2026 | 2,50 | 2,50 | 2,35 | 2,35 | -6,00% | 145.488,00 |
| 06.05.2026 | 2,70 | 2,70 | 2,50 | 2,50 | -7,06% | 209.282,00 |
| 05.05.2026 | 2,55 | 2,73 | 2,53 | 2,69 | 5,91% | 234.506,00 |
| 04.05.2026 | 2,78 | 2,78 | 2,54 | 2,54 | -9,61% | 303.632,00 |
| 01.05.2026 | 2,85 | 2,85 | 2,79 | 2,81 | -1,75% | 119.734,00 |
| 30.04.2026 | 2,82 | 2,90 | 2,71 | 2,86 | -0,17% | 191.912,00 |
| 29.04.2026 | 2,85 | 2,96 | 2,83 | 2,87 | 1,60% | 408.065,00 |
| 28.04.2026 | 2,64 | 2,83 | 2,64 | 2,82 | 6,82% | 216.575,00 |
| 27.04.2026 | 2,56 | 2,67 | 2,50 | 2,64 | 2,72% | 196.199,00 |
| 24.04.2026 | 2,48 | 2,60 | 2,43 | 2,57 | 3,63% | 131.337,00 |
| 23.04.2026 | 2,50 | 2,53 | 2,46 | 2,48 | -0,20% | 128.585,00 |
| 22.04.2026 | 2,44 | 2,55 | 2,44 | 2,49 | 1,43% | 168.659,00 |
| 21.04.2026 | 2,57 | 2,68 | 2,19 | 2,45 | -3,54% | 1.292.519,00 |
| 20.04.2026 | 2,66 | 2,72 | 2,46 | 2,54 | -6,27% | 430.084,00 |