2,393$
1,84%
Echtzeit-Aktienkurs Mammoth Energy Services
Bid:
Ask:
Aktienkurse zur Mammoth Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |