32,543$
-0,63%
Echtzeit-Aktienkurs Kodiak Gas Services LLC
Bid:
Ask:
Aktienkurse zur Kodiak Gas Services LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2025 | 32,30 | 32,73 | 32,27 | 32,55 | -0,61% | - |
| 07.07.2025 | 33,49 | 33,90 | 32,49 | 32,75 | -3,14% | 729.056,00 |
| 03.07.2025 | 33,84 | 34,05 | 33,35 | 33,81 | -0,62% | 530.725,00 |
| 02.07.2025 | 34,12 | 34,35 | 33,17 | 34,02 | 0,89% | 1.453.502,00 |
| 01.07.2025 | 34,11 | 34,19 | 33,27 | 33,72 | -1,60% | 1.201.449,00 |
| 30.06.2025 | 34,05 | 34,50 | 33,85 | 34,27 | 0,76% | 1.164.653,00 |
| 27.06.2025 | 34,47 | 34,82 | 33,81 | 34,01 | -0,90% | 3.328.695,00 |
| 26.06.2025 | 34,09 | 34,46 | 33,65 | 34,32 | 1,33% | 1.104.251,00 |
| 25.06.2025 | 34,28 | 34,47 | 33,61 | 33,87 | -2,39% | 1.271.556,00 |
| 24.06.2025 | 34,23 | 35,05 | 33,85 | 34,70 | 1,88% | 1.097.111,00 |
| 23.06.2025 | 34,94 | 35,08 | 33,91 | 34,06 | -1,33% | 779.203,00 |
| 20.06.2025 | 34,66 | 34,79 | 34,16 | 34,52 | 0,20% | 807.645,00 |
| 18.06.2025 | 33,95 | 34,75 | 33,80 | 34,45 | 1,09% | 786.659,00 |
| 17.06.2025 | 33,65 | 34,35 | 33,52 | 34,08 | 1,22% | 939.642,00 |
| 16.06.2025 | 34,92 | 34,92 | 33,49 | 33,67 | -1,78% | 961.614,00 |
| 13.06.2025 | 34,41 | 34,87 | 33,70 | 34,28 | 0,50% | 671.410,00 |
| 12.06.2025 | 33,84 | 34,19 | 33,42 | 34,11 | 0,26% | 607.157,00 |
| 11.06.2025 | 34,02 | 34,25 | 33,59 | 34,02 | 0,80% | 1.113.294,00 |
| 10.06.2025 | 35,69 | 35,69 | 33,65 | 33,75 | -3,71% | 980.920,00 |
| 09.06.2025 | 37,16 | 37,26 | 35,03 | 35,05 | -5,27% | 1.186.945,00 |
| 06.06.2025 | 36,96 | 37,33 | 36,65 | 37,00 | 1,54% | 590.537,00 |
| 05.06.2025 | 36,52 | 36,67 | 35,97 | 36,44 | 1,17% | 639.548,00 |
| 04.06.2025 | 36,57 | 36,88 | 35,82 | 36,02 | -1,67% | 724.761,00 |
| 03.06.2025 | 36,03 | 36,83 | 35,90 | 36,63 | 1,89% | 855.223,00 |
| 02.06.2025 | 35,78 | 36,33 | 35,55 | 35,95 | 1,81% | 1.574.473,00 |
| 30.05.2025 | 35,09 | 35,49 | 34,65 | 35,31 | -0,42% | 1.778.220,00 |
| 29.05.2025 | 35,92 | 36,00 | 35,25 | 35,46 | -0,20% | 674.961,00 |
| 28.05.2025 | 35,15 | 35,65 | 35,00 | 35,53 | 1,37% | 873.526,00 |
| 27.05.2025 | 35,14 | 35,21 | 34,28 | 35,05 | 1,24% | 811.094,00 |
| 23.05.2025 | 33,65 | 34,93 | 33,65 | 34,62 | 0,82% | 640.883,00 |
| 22.05.2025 | 34,19 | 34,36 | 33,41 | 34,34 | 0,38% | 681.272,00 |
| 21.05.2025 | 35,59 | 35,63 | 33,95 | 34,21 | -3,44% | 716.395,00 |
| 20.05.2025 | 35,56 | 35,57 | 35,00 | 35,43 | -0,23% | 809.036,00 |
| 19.05.2025 | 35,00 | 35,54 | 34,52 | 35,51 | -0,03% | 664.574,00 |
| 16.05.2025 | 35,66 | 35,96 | 34,78 | 35,52 | -0,31% | 920.423,00 |
| 15.05.2025 | 35,74 | 36,15 | 35,13 | 35,63 | -1,57% | 1.202.190,00 |
| 14.05.2025 | 36,17 | 36,49 | 35,82 | 36,20 | -0,55% | 1.110.975,00 |
| 13.05.2025 | 35,90 | 36,93 | 35,29 | 36,40 | -0,19% | 1.923.255,00 |
| 12.05.2025 | 37,40 | 37,78 | 36,01 | 36,47 | 2,27% | 575.147,00 |
| 09.05.2025 | 35,65 | 35,78 | 34,79 | 35,66 | 0,62% | 777.871,00 |
| 08.05.2025 | 34,85 | 36,15 | 33,45 | 35,44 | 3,84% | 1.708.033,00 |
| 07.05.2025 | 34,32 | 34,70 | 33,95 | 34,13 | -0,26% | 950.578,00 |
| 06.05.2025 | 33,87 | 34,54 | 33,65 | 34,22 | 0,18% | 1.066.656,00 |
| 05.05.2025 | 34,47 | 34,82 | 34,02 | 34,16 | -4,31% | 758.998,00 |
| 02.05.2025 | 35,76 | 36,16 | 35,37 | 35,70 | 1,45% | 711.397,00 |
| 01.05.2025 | 34,14 | 35,67 | 34,02 | 35,19 | 3,47% | 857.935,00 |
| 30.04.2025 | 33,90 | 34,17 | 33,12 | 34,01 | -2,19% | 616.231,00 |
| 29.04.2025 | 35,09 | 35,15 | 34,72 | 34,77 | -1,70% | 534.249,00 |
| 28.04.2025 | 34,89 | 35,52 | 34,59 | 35,37 | 1,35% | 705.288,00 |
| 25.04.2025 | 34,40 | 35,28 | 34,03 | 34,90 | 0,23% | 670.561,00 |
| 24.04.2025 | 33,70 | 34,82 | 33,44 | 34,82 | 4,72% | 1.613.779,00 |
| 23.04.2025 | 34,26 | 34,71 | 33,07 | 33,25 | 0,00% | 591.673,00 |
| 22.04.2025 | 33,49 | 33,64 | 32,59 | 33,25 | 1,34% | 462.971,00 |
| 21.04.2025 | 34,07 | 34,40 | 32,45 | 32,81 | -4,62% | 940.264,00 |
| 17.04.2025 | 34,00 | 35,04 | 34,00 | 34,40 | 1,68% | 547.140,00 |
| 16.04.2025 | 33,40 | 34,20 | 33,15 | 33,83 | 1,05% | 823.135,00 |
| 15.04.2025 | 33,28 | 33,93 | 33,00 | 33,48 | 1,67% | 780.733,00 |
| 14.04.2025 | 33,36 | 33,49 | 32,63 | 32,93 | 1,20% | 876.684,00 |
| 11.04.2025 | 32,64 | 32,78 | 31,34 | 32,54 | 0,99% | 1.057.068,00 |
| 10.04.2025 | 32,30 | 32,93 | 31,35 | 32,22 | -4,02% | 1.578.202,00 |
| 09.04.2025 | 29,76 | 34,32 | 29,26 | 33,57 | 11,05% | 2.313.904,00 |
| 08.04.2025 | 33,15 | 33,25 | 29,47 | 30,23 | -3,70% | 2.257.057,00 |
| 07.04.2025 | 30,04 | 33,24 | 29,25 | 31,39 | 0,35% | 2.078.666,00 |
| 04.04.2025 | 32,59 | 32,88 | 29,54 | 31,28 | -9,93% | 1.950.023,00 |
| 03.04.2025 | 35,81 | 37,07 | 34,40 | 34,73 | -10,30% | 1.074.166,00 |
| 02.04.2025 | 36,84 | 38,79 | 36,63 | 38,72 | 2,90% | 694.912,00 |
| 01.04.2025 | 37,79 | 37,91 | 36,38 | 37,63 | 0,88% | 963.406,00 |
| 31.03.2025 | 36,62 | 37,42 | 36,38 | 37,30 | -0,82% | 1.529.227,00 |
| 28.03.2025 | 37,51 | 37,84 | 36,94 | 37,61 | 0,29% | 1.035.507,00 |
| 27.03.2025 | 37,85 | 38,00 | 37,15 | 37,50 | -1,06% | 542.976,00 |
| 26.03.2025 | 39,32 | 39,37 | 37,75 | 37,90 | -2,70% | 455.626,00 |
| 25.03.2025 | 39,14 | 39,50 | 38,78 | 38,95 | -0,71% | 642.554,00 |
| 24.03.2025 | 38,44 | 39,26 | 38,03 | 39,23 | 3,78% | 574.634,00 |
| 21.03.2025 | 38,10 | 38,52 | 37,67 | 37,80 | -1,69% | 2.597.473,00 |
| 20.03.2025 | 38,14 | 38,80 | 38,02 | 38,45 | -0,95% | 638.031,00 |
| 19.03.2025 | 37,86 | 39,07 | 37,59 | 38,82 | 3,30% | 801.235,00 |
| 18.03.2025 | 37,97 | 38,84 | 37,16 | 37,58 | -1,73% | 631.374,00 |
| 17.03.2025 | 36,70 | 38,24 | 36,38 | 38,24 | 3,91% | 923.874,00 |
| 14.03.2025 | 36,90 | 37,32 | 35,96 | 36,80 | 1,97% | 823.424,00 |
| 13.03.2025 | 36,88 | 37,77 | 35,98 | 36,09 | -2,49% | 1.200.314,00 |
| 12.03.2025 | 36,83 | 37,80 | 36,05 | 37,01 | 4,84% | 1.858.823,00 |
| 11.03.2025 | 33,10 | 35,51 | 33,10 | 35,30 | 6,13% | 1.520.741,00 |
| 10.03.2025 | 33,08 | 33,97 | 32,46 | 33,26 | -2,41% | 1.505.514,00 |
| 07.03.2025 | 33,18 | 34,21 | 32,03 | 34,08 | -1,16% | 2.732.801,00 |
| 06.03.2025 | 35,79 | 38,37 | 33,34 | 34,48 | -14,99% | 3.149.606,00 |
| 05.03.2025 | 39,68 | 40,56 | 39,00 | 40,56 | 1,76% | 1.224.697,00 |
| 04.03.2025 | 39,15 | 40,46 | 38,69 | 39,86 | -2,88% | 1.409.607,00 |
| 03.03.2025 | 43,27 | 43,57 | 40,48 | 41,04 | -4,56% | 984.014,00 |
| 28.02.2025 | 41,99 | 43,28 | 41,79 | 43,00 | 1,39% | 1.181.033,00 |
| 27.02.2025 | 43,50 | 44,09 | 42,22 | 42,41 | -1,37% | 739.248,00 |
| 26.02.2025 | 42,41 | 43,65 | 41,84 | 43,00 | 2,31% | 1.084.489,00 |
| 25.02.2025 | 42,66 | 42,79 | 40,36 | 42,03 | -0,78% | 1.893.640,00 |
| 24.02.2025 | 43,23 | 44,09 | 42,24 | 42,36 | -3,07% | 1.019.935,00 |
| 21.02.2025 | 45,40 | 45,61 | 43,46 | 43,70 | -3,02% | 780.208,00 |
| 20.02.2025 | 46,36 | 46,36 | 44,82 | 45,06 | -3,39% | 715.764,00 |
| 19.02.2025 | 45,69 | 47,05 | 45,69 | 46,64 | 1,57% | 1.074.759,00 |
| 18.02.2025 | 45,72 | 46,76 | 45,47 | 45,92 | 1,37% | 718.196,00 |
| 14.02.2025 | 44,66 | 45,41 | 44,31 | 45,30 | 0,87% | 729.239,00 |
| 13.02.2025 | 44,49 | 45,19 | 44,02 | 44,91 | 1,06% | 654.834,00 |
| 12.02.2025 | 45,07 | 45,76 | 44,23 | 44,44 | -1,90% | 697.436,00 |