2,893$
-4,19%
Echtzeit-Aktienkurs Mammoth Energy Services Inc.
Bid:
Ask:
Aktienkurse zur Mammoth Energy Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2026 | 2,71 | 2,74 | 2,64 | 2,71 | -0,91% | 178.081,00 |
| 16.04.2026 | 2,71 | 2,75 | 2,69 | 2,74 | 0,37% | 92.538,00 |
| 15.04.2026 | 2,65 | 2,76 | 2,60 | 2,73 | 3,61% | 428.334,00 |
| 14.04.2026 | 2,47 | 2,64 | 2,47 | 2,63 | 5,41% | 224.474,00 |
| 13.04.2026 | 2,44 | 2,50 | 2,43 | 2,50 | 3,53% | 138.636,00 |
| 10.04.2026 | 2,45 | 2,46 | 2,35 | 2,41 | -1,23% | 134.159,00 |
| 09.04.2026 | 2,45 | 2,54 | 2,39 | 2,44 | 0,41% | 214.905,00 |
| 08.04.2026 | 2,37 | 2,45 | 2,32 | 2,43 | -0,41% | 175.496,00 |
| 07.04.2026 | 2,32 | 2,47 | 2,32 | 2,44 | 4,27% | 290.866,00 |
| 06.04.2026 | 2,47 | 2,50 | 2,32 | 2,34 | -4,49% | 219.677,00 |
| 02.04.2026 | 2,37 | 2,58 | 2,37 | 2,45 | 3,81% | 247.043,00 |
| 01.04.2026 | 2,44 | 2,46 | 2,32 | 2,36 | -3,67% | 263.812,00 |
| 31.03.2026 | 2,62 | 2,65 | 2,38 | 2,45 | -6,49% | 256.008,00 |
| 30.03.2026 | 2,85 | 2,85 | 2,62 | 2,62 | -8,07% | 340.768,00 |
| 27.03.2026 | 2,62 | 2,93 | 2,62 | 2,85 | 8,78% | 742.880,00 |
| 26.03.2026 | 2,31 | 2,71 | 2,30 | 2,62 | 12,45% | 1.104.672,00 |
| 25.03.2026 | 2,31 | 2,37 | 2,27 | 2,33 | 1,30% | 223.688,00 |
| 24.03.2026 | 2,13 | 2,39 | 2,12 | 2,30 | 7,98% | 310.536,00 |
| 23.03.2026 | 2,10 | 2,17 | 2,04 | 2,13 | 2,40% | 126.077,00 |
| 20.03.2026 | 2,16 | 2,17 | 2,07 | 2,08 | -2,80% | 352.955,00 |
| 19.03.2026 | 2,12 | 2,17 | 2,11 | 2,14 | -0,47% | 177.667,00 |
| 18.03.2026 | 2,13 | 2,19 | 2,11 | 2,15 | -0,92% | 136.074,00 |
| 17.03.2026 | 2,16 | 2,18 | 2,11 | 2,17 | 1,40% | 480.858,00 |
| 16.03.2026 | 2,16 | 2,17 | 2,13 | 2,14 | -0,93% | 162.407,00 |
| 13.03.2026 | 2,17 | 2,18 | 2,14 | 2,16 | -0,23% | 206.121,00 |
| 12.03.2026 | 2,18 | 2,21 | 2,15 | 2,17 | -1,59% | 155.000,00 |
| 11.03.2026 | 2,19 | 2,20 | 2,12 | 2,20 | 0,46% | 205.502,00 |
| 10.03.2026 | 2,23 | 2,27 | 2,13 | 2,19 | -0,45% | 244.445,00 |
| 09.03.2026 | 2,10 | 2,20 | 2,07 | 2,20 | 3,77% | 334.176,00 |
| 06.03.2026 | 2,21 | 2,21 | 1,93 | 2,12 | -16,86% | 1.035.105,00 |
| 05.03.2026 | 2,62 | 2,72 | 2,51 | 2,55 | -2,67% | 517.098,00 |
| 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 |