58,082$
-0,31%
Echtzeit-Aktienkurs Kodiak Gas Services LLC
Bid:
Ask:
Aktienkurse zur Kodiak Gas Services LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 56,56 | 59,43 | 56,56 | 58,26 | 5,93% | 2.684.439,00 |
| 29.07.2026 | 58,52 | 58,99 | 54,89 | 55,00 | -2,67% | 2.234.387,00 |
| 28.07.2026 | 57,96 | 57,96 | 54,52 | 56,51 | -2,13% | 1.885.986,00 |
| 27.07.2026 | 59,02 | 60,98 | 56,91 | 57,74 | -2,27% | 2.305.232,00 |
| 24.07.2026 | 66,00 | 66,66 | 58,39 | 59,08 | -9,50% | 3.021.532,00 |
| 23.07.2026 | 67,53 | 67,78 | 63,59 | 65,28 | -2,57% | 1.629.289,00 |
| 22.07.2026 | 66,96 | 67,84 | 66,56 | 67,00 | 0,16% | 852.245,00 |
| 21.07.2026 | 65,03 | 67,15 | 64,19 | 66,89 | 3,79% | 1.122.590,00 |
| 20.07.2026 | 65,77 | 66,00 | 64,36 | 64,45 | -1,14% | 1.398.452,00 |
| 17.07.2026 | 64,66 | 65,30 | 63,36 | 65,19 | -1,14% | 1.860.852,00 |
| 16.07.2026 | 67,02 | 67,64 | 64,91 | 65,94 | -2,44% | 1.186.986,00 |
| 15.07.2026 | 68,89 | 69,85 | 67,02 | 67,59 | -2,17% | 1.719.492,00 |
| 14.07.2026 | 68,31 | 69,54 | 67,32 | 69,09 | 3,77% | 1.636.891,00 |
| 13.07.2026 | 68,58 | 68,58 | 65,86 | 66,58 | -1,86% | 1.362.104,00 |
| 10.07.2026 | 66,81 | 67,93 | 66,17 | 67,84 | 0,98% | 1.219.509,00 |
| 09.07.2026 | 69,51 | 70,60 | 66,73 | 67,18 | -3,84% | 2.012.409,00 |
| 08.07.2026 | 68,36 | 70,27 | 67,54 | 69,86 | 2,72% | 1.715.262,00 |
| 07.07.2026 | 65,98 | 68,25 | 65,53 | 68,01 | 2,69% | 1.712.112,00 |
| 06.07.2026 | 67,32 | 69,62 | 66,18 | 66,23 | -2,52% | 1.867.356,00 |
| 02.07.2026 | 73,01 | 73,49 | 67,27 | 67,94 | -6,16% | 1.730.339,00 |
| 01.07.2026 | 74,91 | 75,31 | 72,27 | 72,40 | -3,63% | 1.937.500,00 |
| 30.06.2026 | 74,85 | 77,02 | 74,57 | 75,13 | 0,94% | 1.999.521,00 |
| 29.06.2026 | 73,62 | 76,30 | 73,06 | 74,43 | -2,41% | 2.065.329,00 |
| 26.06.2026 | 73,44 | 76,27 | 72,50 | 76,27 | 3,12% | 7.107.219,00 |
| 25.06.2026 | 70,23 | 74,59 | 70,23 | 73,96 | 4,69% | 2.327.887,00 |
| 24.06.2026 | 70,13 | 72,06 | 69,68 | 70,65 | -1,45% | 1.490.640,00 |
| 23.06.2026 | 68,83 | 71,81 | 68,00 | 71,69 | 1,37% | 1.603.386,00 |
| 22.06.2026 | 69,16 | 70,75 | 68,88 | 70,72 | 2,00% | 1.998.241,00 |
| 19.06.2026 | 69,21 | 69,34 | 68,95 | 69,34 | 0,22% | - |
| 18.06.2026 | 66,74 | 69,40 | 65,38 | 69,18 | 3,95% | 3.819.654,00 |
| 17.06.2026 | 67,78 | 68,00 | 66,16 | 66,55 | -1,94% | 1.455.216,00 |
| 16.06.2026 | 68,62 | 69,09 | 67,31 | 67,87 | -1,99% | 1.432.892,00 |
| 15.06.2026 | 68,64 | 69,62 | 67,72 | 69,25 | 0,25% | 1.953.060,00 |
| 12.06.2026 | 67,20 | 70,31 | 66,74 | 69,08 | 2,92% | 1.589.730,00 |
| 11.06.2026 | 67,67 | 68,73 | 66,92 | 67,12 | 0,95% | 1.255.920,00 |
| 10.06.2026 | 66,95 | 68,00 | 66,28 | 66,49 | -0,88% | 1.747.389,00 |
| 09.06.2026 | 67,83 | 68,05 | 65,75 | 67,08 | -0,81% | 1.064.083,00 |
| 08.06.2026 | 66,39 | 68,11 | 65,63 | 67,63 | 3,87% | 2.032.016,00 |
| 05.06.2026 | 67,55 | 67,74 | 64,89 | 65,11 | -4,40% | 1.273.450,00 |
| 04.06.2026 | 67,18 | 68,44 | 66,60 | 68,11 | 1,13% | 1.279.977,00 |
| 03.06.2026 | 67,45 | 68,80 | 66,99 | 67,35 | 0,24% | 1.565.625,00 |
| 02.06.2026 | 65,64 | 67,92 | 65,62 | 67,19 | 2,94% | 1.487.537,00 |
| 01.06.2026 | 66,63 | 67,07 | 64,82 | 65,27 | -2,36% | 1.337.155,00 |
| 29.05.2026 | 68,73 | 68,87 | 66,78 | 66,85 | -2,90% | 1.845.586,00 |
| 28.05.2026 | 69,98 | 70,05 | 68,14 | 68,85 | -2,33% | 1.838.690,00 |
| 27.05.2026 | 73,03 | 73,03 | 69,87 | 70,49 | -4,29% | 1.937.047,00 |
| 26.05.2026 | 73,98 | 75,23 | 73,29 | 73,65 | -0,08% | 1.671.191,00 |
| 22.05.2026 | 73,10 | 73,75 | 71,78 | 73,71 | 1,82% | 1.058.113,00 |
| 21.05.2026 | 73,93 | 74,61 | 72,05 | 72,39 | -1,31% | 2.184.016,00 |
| 20.05.2026 | 76,31 | 77,68 | 73,10 | 73,35 | -3,35% | 2.264.487,00 |
| 19.05.2026 | 75,39 | 76,44 | 74,73 | 75,89 | 0,15% | 2.091.528,00 |
| 18.05.2026 | 74,05 | 76,11 | 73,50 | 75,78 | 3,12% | 3.895.790,00 |
| 15.05.2026 | 73,47 | 74,29 | 72,60 | 73,49 | -1,00% | 5.231.108,00 |
| 14.05.2026 | 72,03 | 75,19 | 71,61 | 74,23 | -1,99% | 7.436.635,00 |
| 13.05.2026 | 75,50 | 76,50 | 73,89 | 75,74 | 0,80% | 1.308.493,00 |
| 12.05.2026 | 75,89 | 76,28 | 73,74 | 75,14 | -0,50% | 1.448.409,00 |
| 11.05.2026 | 73,63 | 76,68 | 71,78 | 75,52 | 8,43% | 3.437.112,00 |
| 08.05.2026 | 70,50 | 71,04 | 68,47 | 69,65 | -0,88% | 1.819.461,00 |
| 07.05.2026 | 70,00 | 70,81 | 68,03 | 70,27 | -1,58% | 2.324.961,00 |
| 06.05.2026 | 69,57 | 71,92 | 68,42 | 71,40 | 0,71% | 2.129.418,00 |
| 05.05.2026 | 68,56 | 71,25 | 68,15 | 70,90 | 4,11% | 1.545.883,00 |
| 04.05.2026 | 69,25 | 69,25 | 66,96 | 68,10 | -0,64% | 1.162.571,00 |
| 01.05.2026 | 67,79 | 68,67 | 67,34 | 68,54 | 1,09% | 1.306.199,00 |
| 30.04.2026 | 66,58 | 68,24 | 66,46 | 67,80 | 1,50% | 1.942.521,00 |
| 29.04.2026 | 67,42 | 67,70 | 65,85 | 66,80 | 0,13% | 855.102,00 |
| 28.04.2026 | 66,77 | 67,32 | 65,86 | 66,71 | 0,88% | 857.493,00 |
| 27.04.2026 | 66,30 | 66,72 | 65,61 | 66,13 | 0,23% | 649.202,00 |
| 24.04.2026 | 64,93 | 66,16 | 64,43 | 65,98 | 1,79% | 708.088,00 |
| 23.04.2026 | 64,43 | 65,60 | 64,26 | 64,82 | 1,41% | 1.134.390,00 |
| 22.04.2026 | 63,49 | 64,08 | 63,21 | 63,92 | 1,48% | 633.732,00 |
| 21.04.2026 | 63,95 | 65,17 | 62,10 | 62,99 | -0,68% | 1.362.628,00 |
| 20.04.2026 | 62,85 | 63,83 | 62,31 | 63,42 | 0,27% | 1.357.868,00 |
| 17.04.2026 | 61,15 | 63,56 | 60,36 | 63,25 | 1,62% | 1.844.097,00 |
| 16.04.2026 | 61,19 | 62,40 | 61,01 | 62,24 | 1,02% | 909.697,00 |
| 15.04.2026 | 61,79 | 63,11 | 61,50 | 61,61 | -0,88% | 1.058.372,00 |
| 14.04.2026 | 62,75 | 63,62 | 61,54 | 62,16 | -0,94% | 914.722,00 |
| 13.04.2026 | 61,36 | 62,85 | 60,80 | 62,75 | 3,26% | 1.443.866,00 |
| 10.04.2026 | 60,43 | 61,45 | 59,81 | 60,77 | 0,65% | 1.035.400,00 |
| 09.04.2026 | 60,43 | 61,48 | 60,18 | 60,38 | 0,25% | 1.083.928,00 |
| 08.04.2026 | 58,57 | 60,40 | 58,00 | 60,23 | 1,79% | 961.731,00 |
| 07.04.2026 | 58,19 | 59,70 | 58,19 | 59,17 | 1,63% | 803.894,00 |
| 06.04.2026 | 57,72 | 58,35 | 57,17 | 58,22 | 0,48% | 674.461,00 |
| 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 |