3,251$
0,96%
Echtzeit-Aktienkurs Mammoth Energy Services
Bid:
Ask:
Aktienkurse zur Mammoth Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,22 | 3,28 | 3,17 | 3,27 | 1,40% | 175.720,00 |
| 11.11.2026 | 3,28 | 3,31 | 3,16 | 3,22 | -1,83% | 65.691,00 |
| 10.11.2026 | 3,04 | 3,29 | 3,04 | 3,28 | 7,54% | 141.169,00 |
| 09.11.2026 | 3,16 | 3,19 | 3,04 | 3,05 | -1,93% | 270.861,00 |
| 06.11.2026 | 3,00 | 3,12 | 2,95 | 3,11 | 4,36% | 157.133,00 |
| 05.11.2026 | 3,03 | 3,03 | 2,84 | 2,98 | -1,00% | 223.149,00 |
| 04.11.2026 | 3,15 | 3,20 | 3,01 | 3,01 | -4,75% | 173.935,00 |
| 03.11.2026 | 3,09 | 3,36 | 3,00 | 3,16 | 1,94% | 208.770,00 |
| 02.11.2026 | 3,22 | 3,29 | 3,00 | 3,10 | -2,52% | 316.215,00 |
| 30.10.2026 | 2,99 | 3,25 | 2,90 | 3,18 | 9,28% | 493.849,00 |
| 29.10.2026 | 2,82 | 2,95 | 2,81 | 2,91 | 3,19% | 136.661,00 |
| 28.10.2026 | 2,84 | 2,87 | 2,78 | 2,82 | -0,18% | 105.960,00 |
| 27.10.2026 | 2,76 | 2,85 | 2,75 | 2,83 | 1,62% | 68.423,00 |
| 26.10.2026 | 2,66 | 2,78 | 2,65 | 2,78 | 4,12% | 225.963,00 |
| 23.10.2026 | 2,69 | 2,73 | 2,64 | 2,67 | -2,02% | 106.156,00 |
| 22.10.2026 | 2,75 | 2,75 | 2,69 | 2,73 | -1,62% | 46.382,00 |
| 21.10.2026 | 2,70 | 2,78 | 2,70 | 2,77 | 2,97% | 29.759,00 |
| 20.10.2026 | 2,72 | 2,72 | 2,62 | 2,69 | 0,00% | 71.905,00 |
| 19.10.2026 | 2,72 | 2,75 | 2,68 | 2,69 | -0,55% | 62.372,00 |
| 16.10.2026 | 2,71 | 2,74 | 2,66 | 2,71 | -0,18% | 75.690,00 |
| 15.10.2026 | 2,68 | 2,75 | 2,61 | 2,71 | 0,00% | 72.148,00 |
| 14.10.2026 | 2,81 | 2,81 | 2,70 | 2,71 | -3,21% | 51.488,00 |
| 13.10.2026 | 2,83 | 2,83 | 2,78 | 2,80 | -0,53% | 52.067,00 |
| 12.10.2026 | 2,80 | 2,85 | 2,74 | 2,82 | -0,18% | 128.003,00 |
| 09.10.2026 | 2,76 | 2,82 | 2,72 | 2,82 | 2,17% | 66.421,00 |
| 08.10.2026 | 2,85 | 2,92 | 2,75 | 2,76 | -2,82% | 257.336,00 |
| 07.10.2026 | 2,91 | 2,91 | 2,79 | 2,84 | -1,39% | 54.009,00 |
| 06.10.2026 | 2,86 | 2,93 | 2,81 | 2,88 | 1,23% | 63.129,00 |
| 05.10.2026 | 2,81 | 2,89 | 2,77 | 2,85 | 1,61% | 79.345,00 |
| 02.10.2026 | 2,84 | 2,84 | 2,78 | 2,80 | -1,41% | 46.764,00 |
| 01.10.2026 | 2,83 | 2,85 | 2,78 | 2,84 | 0,00% | 60.213,00 |
| 30.09.2026 | 2,93 | 2,93 | 2,82 | 2,84 | 0,00% | 54.110,00 |
| 29.09.2026 | 2,90 | 2,90 | 2,83 | 2,84 | -2,41% | 47.463,00 |
| 28.09.2026 | 2,97 | 2,97 | 2,89 | 2,91 | -2,35% | 41.830,00 |
| 25.09.2026 | 2,94 | 3,00 | 2,92 | 2,98 | 1,19% | 108.378,00 |
| 24.09.2026 | 2,92 | 2,96 | 2,80 | 2,95 | 0,86% | 93.292,00 |
| 23.09.2026 | 3,02 | 3,02 | 2,92 | 2,92 | -2,99% | 98.807,00 |
| 22.09.2026 | 3,13 | 3,17 | 3,01 | 3,01 | -4,29% | 107.714,00 |
| 21.09.2026 | 3,16 | 3,22 | 3,14 | 3,15 | -1,10% | 89.620,00 |
| 18.09.2026 | 3,23 | 3,29 | 3,14 | 3,18 | -1,55% | 146.122,00 |
| 17.09.2026 | 3,02 | 3,23 | 3,02 | 3,23 | 6,60% | 155.052,00 |
| 16.09.2026 | 3,05 | 3,07 | 2,96 | 3,03 | -0,33% | 99.344,00 |
| 15.09.2026 | 3,07 | 3,08 | 3,02 | 3,04 | -0,65% | 46.474,00 |
| 14.09.2026 | 3,08 | 3,12 | 3,02 | 3,06 | -1,29% | 97.622,00 |
| 11.09.2026 | 3,11 | 3,14 | 3,05 | 3,10 | -0,16% | 55.935,00 |
| 10.09.2026 | 3,15 | 3,19 | 3,10 | 3,11 | -2,66% | 72.276,00 |
| 09.09.2026 | 3,21 | 3,21 | 3,15 | 3,19 | -0,16% | 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 |