1,920€
-0,52%
Echtzeit-Aktienkurs Mammoth Energy Services Inc.
Bid:
Ask:
Aktienkurse zur Mammoth Energy Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,94 | 1,94 | 1,93 | 1,93 | 3,21% | - |
| 13.02.2026 | 1,88 | 1,88 | 1,83 | 1,87 | 1,36% | - |
| 12.02.2026 | 2,03 | 2,03 | 1,84 | 1,85 | -7,29% | 4.000,00 |
| 11.02.2026 | 1,96 | 2,04 | 1,90 | 1,99 | -1,49% | 1.985,00 |
| 10.02.2026 | 2,06 | 2,20 | 2,01 | 2,02 | 2,28% | - |
| 09.02.2026 | 1,98 | 1,98 | 1,94 | 1,98 | -1,74% | - |
| 06.02.2026 | 1,94 | 2,02 | 1,88 | 2,01 | -2,43% | - |
| 05.02.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,73% | - |
| 04.02.2026 | 2,04 | 2,06 | 2,04 | 2,05 | 1,49% | - |
| 03.02.2026 | 2,04 | 2,20 | 2,01 | 2,02 | 2,03% | - |
| 02.02.2026 | 1,98 | 1,99 | 1,92 | 1,98 | 3,67% | - |
| 30.01.2026 | 1,96 | 2,02 | 1,70 | 1,91 | -3,05% | 250,00 |
| 29.01.2026 | 1,78 | 1,98 | 1,76 | 1,97 | 10,39% | 1.265,00 |
| 28.01.2026 | 1,83 | 1,83 | 1,78 | 1,78 | -5,07% | - |
| 27.01.2026 | 1,92 | 1,92 | 1,88 | 1,88 | -6,25% | - |
| 26.01.2026 | 2,01 | 2,06 | 2,00 | 2,00 | -1,96% | - |
| 23.01.2026 | 2,05 | 2,10 | 2,00 | 2,04 | 0,49% | - |
| 22.01.2026 | 2,05 | 2,09 | 2,00 | 2,03 | 0,25% | - |
| 21.01.2026 | 1,97 | 2,03 | 1,92 | 2,03 | 7,14% | - |
| 20.01.2026 | 1,97 | 1,97 | 1,89 | 1,89 | -3,57% | - |
| 19.01.2026 | 1,97 | 1,97 | 1,96 | 1,96 | -0,25% | - |
| 16.01.2026 | 1,91 | 2,00 | 1,68 | 1,97 | -0,51% | - |
| 15.01.2026 | 1,97 | 1,99 | 1,91 | 1,98 | 4,22% | - |
| 14.01.2026 | 1,88 | 1,92 | 1,86 | 1,90 | 1,07% | - |
| 13.01.2026 | 1,75 | 1,92 | 1,69 | 1,88 | 4,46% | - |
| 12.01.2026 | 1,83 | 1,85 | 1,75 | 1,80 | -4,27% | 532,00 |
| 09.01.2026 | 1,68 | 1,90 | 1,68 | 1,88 | 13,98% | - |
| 08.01.2026 | 1,65 | 1,65 | 1,63 | 1,65 | 0,61% | - |
| 07.01.2026 | 1,69 | 1,70 | 1,62 | 1,64 | -2,97% | - |
| 06.01.2026 | 1,64 | 1,71 | 1,63 | 1,69 | -0,59% | - |
| 05.01.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 7,96% | - |
| 02.01.2026 | 1,58 | 1,59 | 1,57 | 1,57 | -0,95% | - |
| 30.12.2025 | 1,59 | 1,59 | 1,57 | 1,59 | 1,60% | - |
| 29.12.2025 | 1,60 | 1,61 | 1,54 | 1,56 | 0,65% | - |
| 23.12.2025 | 1,56 | 1,60 | 1,52 | 1,55 | -2,52% | - |
| 22.12.2025 | 1,59 | 1,60 | 1,57 | 1,59 | -3,05% | - |
| 19.12.2025 | 1,64 | 1,65 | 1,63 | 1,64 | 0,92% | - |
| 18.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,56% | - |
| 17.12.2025 | 1,61 | 1,64 | 1,57 | 1,60 | -0,31% | - |
| 16.12.2025 | 1,48 | 1,66 | 1,46 | 1,61 | 6,29% | - |
| 15.12.2025 | 1,52 | 1,56 | 1,47 | 1,51 | -4,13% | - |
| 12.12.2025 | 1,58 | 1,59 | 1,58 | 1,58 | -0,94% | - |
| 11.12.2025 | 1,66 | 1,73 | 1,57 | 1,59 | -12,64% | - |
| 10.12.2025 | 1,76 | 1,82 | 1,76 | 1,82 | 1,68% | - |
| 09.12.2025 | 1,79 | 1,83 | 1,74 | 1,79 | 0,28% | - |
| 08.12.2025 | 1,74 | 1,84 | 1,69 | 1,79 | 5,00% | - |
| 05.12.2025 | 1,84 | 1,92 | 1,69 | 1,70 | -8,11% | - |
| 04.12.2025 | 1,85 | 1,92 | 1,80 | 1,85 | 0,27% | - |
| 03.12.2025 | 1,65 | 1,89 | 1,52 | 1,85 | 20,59% | 2.850,00 |
| 02.12.2025 | 1,53 | 1,54 | 1,53 | 1,53 | -0,97% | - |
| 01.12.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -2,22% | - |
| 28.11.2025 | 1,56 | 1,62 | 1,56 | 1,58 | 1,94% | - |
| 27.11.2025 | 1,56 | 1,57 | 1,55 | 1,55 | -1,27% | - |
| 26.11.2025 | 1,59 | 1,61 | 1,55 | 1,57 | 0,64% | - |
| 25.11.2025 | 1,56 | 1,57 | 1,56 | 1,56 | 0,32% | - |
| 24.11.2025 | 1,55 | 1,56 | 1,54 | 1,56 | 2,64% | - |
| 21.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,26% | - |
| 20.11.2025 | 1,53 | 1,55 | 1,53 | 1,55 | -2,82% | - |
| 18.11.2025 | 1,60 | 1,60 | 1,59 | 1,60 | -4,78% | - |
| 17.11.2025 | 1,69 | 1,69 | 1,68 | 1,68 | 3,40% | - |
| 14.11.2025 | 1,63 | 1,64 | 1,62 | 1,62 | -5,26% | - |
| 13.11.2025 | 1,71 | 1,76 | 1,69 | 1,71 | -0,58% | - |
| 12.11.2025 | 1,74 | 1,79 | 1,69 | 1,72 | -0,58% | - |
| 11.11.2025 | 1,76 | 1,76 | 1,69 | 1,73 | 2,06% | - |
| 10.11.2025 | 1,70 | 1,76 | 1,67 | 1,70 | -2,87% | - |
| 07.11.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,06% | - |
| 06.11.2025 | 1,84 | 1,84 | 1,80 | 1,80 | -0,28% | - |
| 05.11.2025 | 1,79 | 1,86 | 1,78 | 1,81 | 1,98% | - |
| 04.11.2025 | 1,86 | 1,88 | 1,76 | 1,77 | -1,94% | - |
| 03.11.2025 | 1,76 | 1,82 | 1,76 | 1,81 | 1,69% | - |
| 31.10.2025 | 1,84 | 1,89 | 1,73 | 1,78 | -3,27% | - |
| 30.10.2025 | 1,83 | 1,96 | 1,77 | 1,84 | 0,27% | - |
| 29.10.2025 | 1,82 | 1,84 | 1,78 | 1,83 | -0,27% | - |
| 28.10.2025 | 1,84 | 1,85 | 1,79 | 1,84 | -0,54% | - |
| 27.10.2025 | 1,84 | 1,90 | 1,75 | 1,85 | -1,86% | - |
| 24.10.2025 | 1,85 | 1,93 | 1,85 | 1,88 | 2,45% | - |
| 23.10.2025 | 1,86 | 1,91 | 1,83 | 1,84 | -2,91% | - |
| 21.10.2025 | 1,91 | 1,92 | 1,89 | 1,89 | -0,53% | - |
| 20.10.2025 | 1,89 | 1,93 | 1,89 | 1,90 | -0,26% | - |
| 17.10.2025 | 1,90 | 1,91 | 1,90 | 1,91 | -2,56% | - |
| 16.10.2025 | 1,96 | 1,97 | 1,90 | 1,96 | 1,03% | - |
| 15.10.2025 | 1,96 | 2,01 | 1,88 | 1,94 | -0,51% | - |
| 14.10.2025 | 1,95 | 1,96 | 1,88 | 1,95 | 2,37% | - |
| 13.10.2025 | 1,88 | 1,98 | 1,87 | 1,90 | -3,06% | 418,00 |
| 10.10.2025 | 1,99 | 1,99 | 1,94 | 1,96 | 0,00% | - |
| 09.10.2025 | 2,00 | 2,02 | 1,96 | 1,96 | -1,51% | - |
| 08.10.2025 | 1,98 | 2,02 | 1,92 | 1,99 | 1,02% | - |
| 07.10.2025 | 1,96 | 1,98 | 1,96 | 1,97 | 0,00% | - |
| 06.10.2025 | 1,96 | 2,01 | 1,95 | 1,97 | 0,51% | - |
| 03.10.2025 | 1,94 | 1,97 | 1,91 | 1,96 | 0,51% | - |
| 02.10.2025 | 1,95 | 2,00 | 1,90 | 1,95 | 0,78% | - |
| 01.10.2025 | 1,95 | 2,06 | 1,89 | 1,94 | -3,25% | - |
| 30.09.2025 | 2,03 | 2,03 | 2,00 | 2,00 | -4,76% | - |
| 29.09.2025 | 2,08 | 2,10 | 2,07 | 2,10 | 0,00% | - |
| 25.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 5,00% | - |
| 24.09.2025 | 2,04 | 2,04 | 2,00 | 2,00 | 1,01% | - |
| 23.09.2025 | 1,95 | 2,02 | 1,90 | 1,98 | 3,66% | - |
| 22.09.2025 | 1,97 | 1,98 | 1,91 | 1,91 | -4,26% | - |
| 19.09.2025 | 1,99 | 2,00 | 1,99 | 2,00 | -0,25% | - |
| 18.09.2025 | 1,95 | 2,10 | 1,95 | 2,00 | -0,50% | - |