50,250€
0,90%
Echtzeit-Aktienkurs Kodiak Gas Services LLC
Bid:
Ask:
Aktienkurse zur Kodiak Gas Services LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 49,60 | 50,50 | 49,20 | 50,50 | 1,41% | - |
| 01.04.2026 | 49,80 | 50,00 | 49,00 | 49,80 | -0,40% | - |
| 31.03.2026 | 49,40 | 51,00 | 49,20 | 50,00 | 0,00% | - |
| 30.03.2026 | 50,50 | 51,50 | 49,60 | 50,00 | -0,99% | - |
| 27.03.2026 | 50,50 | 51,50 | 50,00 | 50,50 | -0,98% | - |
| 26.03.2026 | 51,00 | 51,00 | 50,50 | 51,00 | 0,00% | - |
| 25.03.2026 | 50,50 | 51,00 | 50,00 | 51,00 | 0,99% | - |
| 24.03.2026 | 49,80 | 51,50 | 49,60 | 50,50 | 1,41% | - |
| 23.03.2026 | 48,00 | 50,50 | 47,80 | 49,80 | 3,32% | 540,00 |
| 20.03.2026 | 49,00 | 49,80 | 48,20 | 48,20 | -1,63% | - |
| 19.03.2026 | 47,80 | 49,60 | 47,80 | 49,00 | 2,08% | - |
| 18.03.2026 | 48,00 | 48,60 | 47,80 | 48,00 | -0,41% | - |
| 17.03.2026 | 47,40 | 48,80 | 47,20 | 48,20 | 1,69% | - |
| 16.03.2026 | 46,80 | 47,80 | 46,60 | 47,40 | 0,85% | - |
| 13.03.2026 | 46,80 | 47,80 | 46,80 | 47,00 | 0,43% | - |
| 12.03.2026 | 48,60 | 48,60 | 46,80 | 46,80 | -3,70% | - |
| 11.03.2026 | 48,20 | 49,20 | 47,60 | 48,60 | 0,83% | - |
| 10.03.2026 | 47,00 | 48,80 | 47,00 | 48,20 | 0,42% | 1.800,00 |
| 09.03.2026 | 47,00 | 48,00 | 47,00 | 48,00 | 1,27% | - |
| 06.03.2026 | 48,20 | 49,60 | 47,40 | 47,40 | -2,07% | - |
| 05.03.2026 | 50,50 | 50,50 | 48,20 | 48,40 | -2,81% | - |
| 04.03.2026 | 50,00 | 50,50 | 48,80 | 49,80 | 0,40% | - |
| 03.03.2026 | 48,40 | 50,00 | 48,20 | 49,60 | 6,90% | - |
| 02.03.2026 | 46,00 | 47,60 | 46,00 | 46,40 | 0,87% | - |
| 27.02.2026 | 46,00 | 47,00 | 45,80 | 46,00 | -0,86% | - |
| 26.02.2026 | 44,20 | 46,40 | 44,00 | 46,40 | 4,04% | - |
| 25.02.2026 | 42,80 | 44,80 | 42,80 | 44,60 | 2,76% | - |
| 24.02.2026 | 42,40 | 43,40 | 42,20 | 43,40 | 1,88% | - |
| 23.02.2026 | 42,20 | 43,00 | 41,80 | 42,60 | -0,47% | - |
| 20.02.2026 | 42,20 | 43,00 | 41,80 | 42,80 | 1,42% | - |
| 19.02.2026 | 42,40 | 43,40 | 42,00 | 42,20 | -1,40% | - |
| 18.02.2026 | 42,60 | 43,20 | 42,60 | 42,80 | 0,00% | - |
| 17.02.2026 | 42,20 | 43,00 | 42,20 | 42,80 | 1,42% | - |
| 16.02.2026 | 42,00 | 42,40 | 42,00 | 42,20 | -0,47% | - |
| 13.02.2026 | 41,40 | 42,60 | 41,40 | 42,40 | 0,47% | - |
| 12.02.2026 | 43,40 | 43,80 | 42,00 | 42,20 | -3,65% | - |
| 11.02.2026 | 42,40 | 44,00 | 42,40 | 43,80 | 2,82% | - |
| 10.02.2026 | 42,60 | 43,40 | 42,40 | 42,60 | -0,47% | - |
| 09.02.2026 | 42,00 | 43,20 | 42,00 | 42,80 | 8,08% | - |
| 06.02.2026 | 40,00 | 40,20 | 39,60 | 39,60 | -1,00% | - |
| 05.02.2026 | 35,60 | 40,00 | 35,40 | 40,00 | 11,11% | - |
| 04.02.2026 | 35,00 | 36,00 | 34,80 | 36,00 | 1,69% | - |
| 03.02.2026 | 34,80 | 35,40 | 34,60 | 35,40 | 1,14% | - |
| 02.02.2026 | 34,40 | 35,40 | 34,00 | 35,00 | -1,13% | - |
| 30.01.2026 | 33,80 | 35,40 | 33,80 | 35,40 | 2,91% | - |
| 29.01.2026 | 33,60 | 34,60 | 33,60 | 34,40 | 1,78% | - |
| 28.01.2026 | 34,20 | 34,40 | 33,60 | 33,80 | -1,17% | - |
| 27.01.2026 | 34,00 | 34,40 | 34,00 | 34,20 | -0,58% | - |
| 26.01.2026 | 33,60 | 34,80 | 33,40 | 34,40 | 1,78% | - |
| 23.01.2026 | 33,80 | 34,60 | 33,80 | 33,80 | 0,00% | - |
| 22.01.2026 | 33,60 | 34,00 | 33,40 | 33,80 | 0,00% | - |
| 21.01.2026 | 32,40 | 33,80 | 32,40 | 33,80 | 3,68% | - |
| 20.01.2026 | 32,20 | 32,80 | 32,00 | 32,60 | 1,24% | - |
| 19.01.2026 | 32,00 | 32,20 | 32,00 | 32,20 | 0,00% | - |
| 16.01.2026 | 31,40 | 32,20 | 31,20 | 32,20 | 1,90% | - |
| 15.01.2026 | 30,80 | 31,80 | 30,60 | 31,60 | 1,94% | - |
| 14.01.2026 | 31,20 | 31,60 | 31,00 | 31,00 | -1,27% | - |
| 13.01.2026 | 30,40 | 31,60 | 30,40 | 31,40 | 2,61% | - |
| 12.01.2026 | 31,00 | 31,20 | 30,40 | 30,60 | -1,92% | - |
| 09.01.2026 | 31,00 | 31,40 | 31,00 | 31,20 | 0,00% | - |
| 08.01.2026 | 30,40 | 31,40 | 30,40 | 31,20 | 1,96% | - |
| 07.01.2026 | 30,00 | 31,00 | 30,00 | 30,60 | 0,66% | - |
| 06.01.2026 | 30,80 | 31,20 | 30,40 | 30,40 | -2,56% | - |
| 05.01.2026 | 32,00 | 32,80 | 31,00 | 31,20 | -2,50% | - |
| 02.01.2026 | 31,60 | 32,00 | 31,40 | 32,00 | 3,23% | - |
| 30.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 29.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 23.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 22.12.2025 | 30,80 | 31,20 | 30,80 | 31,20 | 3,31% | - |
| 19.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 18.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 17.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 16.12.2025 | 31,40 | 31,40 | 31,00 | 31,00 | -1,90% | - |
| 15.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 12.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 11.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 10.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 09.12.2025 | 30,80 | 31,60 | 30,80 | 31,60 | 1,28% | - |
| 08.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 05.12.2025 | 30,80 | 31,60 | 30,80 | 31,60 | 5,33% | - |
| 04.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 03.12.2025 | 29,40 | 30,20 | 29,40 | 30,20 | 1,34% | - |
| 02.12.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -1,97% | - |
| 01.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 28.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 27.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 26.11.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 0,67% | - |
| 25.11.2025 | 29,00 | 30,00 | 29,00 | 30,00 | 3,45% | - |
| 24.11.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 1,40% | - |
| 21.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 20.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 19.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 18.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 17.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 14.11.2025 | 28,60 | 29,00 | 28,60 | 29,00 | -1,36% | - |
| 13.11.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 12.11.2025 | 29,20 | 29,60 | 29,20 | 29,60 | 1,37% | - |
| 11.11.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 10.11.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 0,00% | - |
| 07.11.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |