57,965$
0,11%
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 | 58,54 | 58,70 | 57,45 | 57,94 | 0,07% | 796.892,00 |
| 01.04.2026 | 57,49 | 58,51 | 56,51 | 57,90 | -0,72% | 1.285.193,00 |
| 31.03.2026 | 58,39 | 58,99 | 57,68 | 58,32 | 1,50% | 1.769.681,00 |
| 30.03.2026 | 59,01 | 59,06 | 56,97 | 57,46 | -1,73% | 1.557.921,00 |
| 27.03.2026 | 58,57 | 59,62 | 58,11 | 58,47 | -0,46% | 983.726,00 |
| 26.03.2026 | 58,92 | 59,33 | 58,26 | 58,74 | -0,64% | 783.141,00 |
| 25.03.2026 | 59,33 | 59,66 | 58,63 | 59,12 | 0,00% | 915.995,00 |
| 24.03.2026 | 58,11 | 60,07 | 57,67 | 59,12 | 1,06% | 1.186.889,00 |
| 23.03.2026 | 55,48 | 58,87 | 55,38 | 58,50 | 4,65% | 1.500.572,00 |
| 20.03.2026 | 57,70 | 57,91 | 55,72 | 55,90 | -2,46% | 1.836.786,00 |
| 19.03.2026 | 55,70 | 57,63 | 55,35 | 57,31 | 3,19% | 1.397.403,00 |
| 18.03.2026 | 56,00 | 56,28 | 54,89 | 55,54 | -0,87% | 930.895,00 |
| 17.03.2026 | 55,93 | 56,55 | 54,95 | 56,03 | 1,63% | 1.050.401,00 |
| 16.03.2026 | 54,07 | 55,34 | 53,90 | 55,13 | 1,72% | 1.015.470,00 |
| 13.03.2026 | 54,62 | 55,10 | 53,68 | 54,20 | -0,28% | 904.947,00 |
| 12.03.2026 | 57,10 | 57,10 | 54,21 | 54,35 | -4,18% | 1.363.961,00 |
| 11.03.2026 | 56,14 | 57,65 | 55,17 | 56,72 | 0,42% | 948.025,00 |
| 10.03.2026 | 56,07 | 56,93 | 55,48 | 56,48 | 1,06% | 1.459.974,00 |
| 09.03.2026 | 55,37 | 55,95 | 54,46 | 55,89 | 1,07% | 1.100.154,00 |
| 06.03.2026 | 56,82 | 56,90 | 55,10 | 55,30 | -1,95% | 1.261.985,00 |
| 05.03.2026 | 58,03 | 58,50 | 55,74 | 56,40 | -3,03% | 1.639.500,00 |
| 04.03.2026 | 56,77 | 58,40 | 56,42 | 58,16 | 0,87% | 1.275.658,00 |
| 03.03.2026 | 56,96 | 58,20 | 55,39 | 57,66 | 1,41% | 2.105.957,00 |
| 02.03.2026 | 56,00 | 57,90 | 54,25 | 56,86 | 4,20% | 2.018.914,00 |
| 27.02.2026 | 54,47 | 55,49 | 54,11 | 54,57 | -0,51% | 2.311.108,00 |
| 26.02.2026 | 53,21 | 55,21 | 52,81 | 54,85 | 3,98% | 2.949.139,00 |
| 25.02.2026 | 51,98 | 53,15 | 51,19 | 52,75 | 3,19% | 2.235.285,00 |
| 24.02.2026 | 50,35 | 51,38 | 49,79 | 51,12 | 1,67% | 1.158.774,00 |
| 23.02.2026 | 50,62 | 51,62 | 49,29 | 50,28 | -0,69% | 1.418.041,00 |
| 20.02.2026 | 49,73 | 50,74 | 48,95 | 50,63 | 1,26% | 1.249.439,00 |
| 19.02.2026 | 50,82 | 51,25 | 49,56 | 50,00 | -0,93% | 2.301.627,00 |
| 18.02.2026 | 51,37 | 51,50 | 50,31 | 50,47 | -0,96% | 1.324.500,00 |
| 17.02.2026 | 50,72 | 51,18 | 49,36 | 50,96 | 1,35% | 1.393.843,00 |
| 13.02.2026 | 49,60 | 50,68 | 49,00 | 50,28 | 0,08% | 2.613.441,00 |
| 12.02.2026 | 52,18 | 52,34 | 49,78 | 50,24 | -3,68% | 2.387.499,00 |
| 11.02.2026 | 52,05 | 52,70 | 50,78 | 52,16 | 2,09% | 1.907.031,00 |
| 10.02.2026 | 51,52 | 52,00 | 50,80 | 51,09 | -0,18% | 1.966.833,00 |
| 09.02.2026 | 49,73 | 51,59 | 49,73 | 51,18 | 2,54% | 2.023.762,00 |
| 06.02.2026 | 48,01 | 50,34 | 47,81 | 49,91 | 5,50% | 3.375.250,00 |
| 05.02.2026 | 43,70 | 47,40 | 43,13 | 47,31 | 11,58% | 4.702.365,00 |
| 04.02.2026 | 42,31 | 42,55 | 41,02 | 42,40 | 1,10% | 893.856,00 |
| 03.02.2026 | 41,76 | 42,20 | 41,46 | 41,94 | 0,96% | 949.061,00 |
| 02.02.2026 | 41,29 | 41,95 | 40,89 | 41,54 | -1,12% | 1.325.170,00 |
| 30.01.2026 | 41,67 | 42,27 | 40,69 | 42,01 | 2,24% | 1.720.313,00 |
| 29.01.2026 | 41,53 | 42,08 | 40,60 | 41,09 | 1,46% | 1.112.078,00 |
| 28.01.2026 | 41,16 | 41,24 | 40,15 | 40,50 | -1,84% | 1.451.338,00 |
| 27.01.2026 | 40,70 | 41,49 | 40,70 | 41,26 | 0,81% | 1.131.227,00 |
| 26.01.2026 | 40,50 | 41,38 | 40,30 | 40,93 | 2,33% | 1.722.133,00 |
| 23.01.2026 | 40,39 | 40,90 | 39,94 | 40,00 | 0,23% | 1.212.749,00 |
| 22.01.2026 | 39,80 | 40,28 | 39,38 | 39,91 | 0,50% | 972.037,00 |
| 21.01.2026 | 38,82 | 40,05 | 38,82 | 39,71 | 3,55% | 1.208.577,00 |
| 20.01.2026 | 38,07 | 38,73 | 37,50 | 38,35 | 1,34% | 1.079.619,00 |
| 19.01.2026 | 37,57 | 37,85 | 37,57 | 37,84 | 0,30% | - |
| 16.01.2026 | 36,75 | 37,79 | 36,36 | 37,73 | 2,56% | 2.687.502,00 |
| 15.01.2026 | 36,15 | 36,97 | 35,84 | 36,79 | 1,69% | 998.261,00 |
| 14.01.2026 | 36,98 | 37,12 | 36,07 | 36,18 | -1,68% | 927.399,00 |
| 13.01.2026 | 36,68 | 37,12 | 36,18 | 36,80 | 3,11% | 1.501.421,00 |
| 12.01.2026 | 36,45 | 36,85 | 35,52 | 35,69 | -2,03% | 1.174.454,00 |
| 09.01.2026 | 36,67 | 36,87 | 36,13 | 36,43 | -0,16% | 984.867,00 |
| 08.01.2026 | 36,12 | 36,78 | 35,51 | 36,49 | 1,59% | 830.372,00 |
| 07.01.2026 | 35,59 | 36,47 | 35,59 | 35,92 | 0,70% | 1.376.465,00 |
| 06.01.2026 | 36,72 | 36,88 | 35,52 | 35,67 | -2,38% | 1.490.035,00 |
| 05.01.2026 | 38,22 | 38,55 | 36,35 | 36,54 | -2,92% | 1.519.913,00 |
| 02.01.2026 | 37,40 | 37,77 | 36,96 | 37,64 | 0,64% | 1.402.508,00 |
| 31.12.2025 | 37,36 | 37,50 | 37,04 | 37,40 | 0,08% | 1.311.389,00 |
| 30.12.2025 | 37,00 | 37,44 | 36,76 | 37,37 | 1,49% | 1.378.470,00 |
| 29.12.2025 | 36,41 | 36,91 | 36,29 | 36,82 | 1,29% | 1.214.484,00 |
| 26.12.2025 | 36,78 | 36,80 | 36,16 | 36,35 | -1,01% | 1.004.474,00 |
| 24.12.2025 | 37,04 | 37,15 | 36,65 | 36,72 | -0,92% | 414.697,00 |
| 23.12.2025 | 36,96 | 37,41 | 36,74 | 37,06 | 1,06% | 1.399.225,00 |
| 22.12.2025 | 36,65 | 37,01 | 36,46 | 36,67 | 0,99% | 1.095.887,00 |
| 19.12.2025 | 36,05 | 36,53 | 35,81 | 36,31 | 1,42% | 2.176.134,00 |
| 18.12.2025 | 35,91 | 36,26 | 35,52 | 35,80 | 0,14% | 1.757.855,00 |
| 17.12.2025 | 35,82 | 36,05 | 35,19 | 35,75 | 0,68% | 1.838.208,00 |
| 16.12.2025 | 36,75 | 37,18 | 35,34 | 35,51 | -4,90% | 1.767.540,00 |
| 15.12.2025 | 37,27 | 37,66 | 36,82 | 37,34 | 0,19% | 1.106.499,00 |
| 12.12.2025 | 38,17 | 38,27 | 37,10 | 37,27 | -1,74% | 1.168.846,00 |
| 11.12.2025 | 37,39 | 37,93 | 37,22 | 37,93 | 1,31% | 1.447.567,00 |
| 10.12.2025 | 36,85 | 37,50 | 36,30 | 37,44 | 1,22% | 2.088.671,00 |
| 09.12.2025 | 36,31 | 37,15 | 36,23 | 36,99 | 2,07% | 1.180.141,00 |
| 08.12.2025 | 37,00 | 37,00 | 35,73 | 36,24 | -1,39% | 1.093.168,00 |
| 05.12.2025 | 36,50 | 37,19 | 36,43 | 36,75 | 1,02% | 1.488.947,00 |
| 04.12.2025 | 34,93 | 36,48 | 34,55 | 36,38 | 3,18% | 2.851.385,00 |
| 03.12.2025 | 34,95 | 35,36 | 34,72 | 35,26 | 1,97% | 1.478.864,00 |
| 02.12.2025 | 35,40 | 35,43 | 34,39 | 34,58 | -1,73% | 4.459.143,00 |
| 01.12.2025 | 34,75 | 35,55 | 34,61 | 35,19 | -0,03% | 3.990.467,00 |
| 28.11.2025 | 35,04 | 35,49 | 34,92 | 35,20 | 0,77% | 1.577.274,00 |
| 26.11.2025 | 35,17 | 35,53 | 34,88 | 34,93 | -0,23% | 1.404.902,00 |
| 25.11.2025 | 33,62 | 35,02 | 33,62 | 35,01 | 3,76% | 909.398,00 |
| 24.11.2025 | 33,03 | 33,78 | 32,89 | 33,74 | 0,75% | 1.007.856,00 |
| 21.11.2025 | 33,57 | 33,85 | 32,85 | 33,49 | 0,03% | 1.242.658,00 |
| 20.11.2025 | 34,01 | 34,67 | 33,30 | 33,48 | -0,83% | 1.799.458,00 |
| 19.11.2025 | 33,56 | 33,87 | 33,21 | 33,76 | 0,36% | 990.019,00 |
| 18.11.2025 | 33,33 | 33,73 | 32,55 | 33,64 | 2,09% | 1.253.891,00 |
| 17.11.2025 | 33,34 | 34,05 | 32,75 | 32,95 | -2,23% | 1.598.078,00 |
| 14.11.2025 | 33,45 | 34,17 | 32,61 | 33,70 | 0,99% | 2.743.666,00 |
| 13.11.2025 | 34,21 | 34,51 | 33,31 | 33,37 | -2,63% | 4.109.198,00 |
| 12.11.2025 | 33,93 | 35,30 | 33,85 | 34,27 | 0,41% | 3.951.746,00 |
| 11.11.2025 | 34,01 | 34,22 | 33,55 | 34,13 | 0,15% | 673.571,00 |
| 10.11.2025 | 35,19 | 35,19 | 33,22 | 34,08 | 0,98% | 1.030.900,00 |