47,501$
0,15%
Echtzeit-Aktienkurs Kodiak Gas Services LLC
Bid:
Ask:
Aktienkurse zur Kodiak Gas Services LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 47,27 | 48,32 | 46,35 | 47,43 | 0,57% | 1.962.278,00 |
| 19.10.2026 | 48,18 | 48,53 | 46,56 | 47,16 | -0,11% | 1.368.456,00 |
| 16.10.2026 | 48,00 | 48,16 | 46,77 | 47,21 | -1,25% | 1.630.651,00 |
| 15.10.2026 | 49,32 | 49,32 | 47,02 | 47,81 | -4,51% | 2.180.786,00 |
| 14.10.2026 | 51,59 | 52,40 | 48,84 | 50,07 | -3,71% | 3.045.708,00 |
| 13.10.2026 | 51,65 | 52,57 | 49,61 | 52,00 | -0,93% | 2.807.961,00 |
| 12.10.2026 | 53,25 | 54,04 | 51,80 | 52,49 | -1,83% | 1.233.211,00 |
| 09.10.2026 | 54,37 | 54,80 | 53,38 | 53,47 | -0,19% | 833.527,00 |
| 08.10.2026 | 54,76 | 55,03 | 53,16 | 53,57 | -1,96% | 1.939.844,00 |
| 07.10.2026 | 55,44 | 55,85 | 53,73 | 54,64 | -2,24% | 1.668.935,00 |
| 06.10.2026 | 53,81 | 56,21 | 52,92 | 55,89 | 4,35% | 1.605.780,00 |
| 05.10.2026 | 55,00 | 55,35 | 52,74 | 53,56 | -1,42% | 1.940.562,00 |
| 02.10.2026 | 53,91 | 56,05 | 53,76 | 54,33 | 1,44% | 1.358.124,00 |
| 01.10.2026 | 53,00 | 53,93 | 52,52 | 53,56 | 1,11% | 1.135.708,00 |
| 30.09.2026 | 51,87 | 53,42 | 51,03 | 52,97 | 2,36% | 1.495.552,00 |
| 29.09.2026 | 52,45 | 53,48 | 51,15 | 51,75 | -1,84% | 2.230.502,00 |
| 28.09.2026 | 53,62 | 53,64 | 51,92 | 52,72 | -0,36% | 2.096.219,00 |
| 25.09.2026 | 52,22 | 53,80 | 52,22 | 52,91 | 0,19% | 1.570.700,00 |
| 24.09.2026 | 53,80 | 53,80 | 51,55 | 52,81 | -0,92% | 1.666.481,00 |
| 23.09.2026 | 54,38 | 54,42 | 52,96 | 53,30 | -2,54% | 2.709.097,00 |
| 22.09.2026 | 55,70 | 57,60 | 54,30 | 54,69 | -2,76% | 1.933.690,00 |
| 21.09.2026 | 59,02 | 59,03 | 56,24 | 56,24 | -4,24% | 1.885.733,00 |
| 18.09.2026 | 58,38 | 59,98 | 58,14 | 58,73 | 0,77% | 3.980.586,00 |
| 17.09.2026 | 58,91 | 60,25 | 58,28 | 58,28 | -0,22% | 2.258.921,00 |
| 16.09.2026 | 58,00 | 60,29 | 57,71 | 58,41 | 1,23% | 2.145.992,00 |
| 15.09.2026 | 57,21 | 57,95 | 56,27 | 57,70 | 1,91% | 2.207.327,00 |
| 14.09.2026 | 61,27 | 61,85 | 56,37 | 56,62 | -11,32% | 3.245.597,00 |
| 11.09.2026 | 64,02 | 64,58 | 62,92 | 63,85 | 2,16% | 1.228.854,00 |
| 10.09.2026 | 63,86 | 64,30 | 62,40 | 62,50 | -2,42% | 1.471.971,00 |
| 09.09.2026 | 64,99 | 65,17 | 62,75 | 64,05 | -0,14% | 1.391.702,00 |
| 08.09.2026 | 63,31 | 64,73 | 62,94 | 64,14 | 2,48% | 1.749.498,00 |
| 04.09.2026 | 61,96 | 62,67 | 61,02 | 62,59 | 1,44% | 1.211.510,00 |
| 03.09.2026 | 60,95 | 62,90 | 60,48 | 61,70 | 0,44% | 1.672.013,00 |
| 02.09.2026 | 59,26 | 62,27 | 58,47 | 61,43 | 3,16% | 1.788.871,00 |
| 01.09.2026 | 58,62 | 60,55 | 57,33 | 59,55 | 1,33% | 1.673.877,00 |
| 31.08.2026 | 58,81 | 59,01 | 57,50 | 58,77 | 1,91% | 948.001,00 |
| 28.08.2026 | 60,02 | 60,24 | 57,54 | 57,67 | -4,14% | 1.352.758,00 |
| 27.08.2026 | 60,38 | 60,76 | 58,18 | 60,16 | -0,51% | 1.524.170,00 |
| 26.08.2026 | 59,01 | 61,06 | 58,18 | 60,47 | 2,61% | 2.182.145,00 |
| 25.08.2026 | 59,89 | 61,39 | 58,62 | 58,93 | -0,42% | 2.338.178,00 |
| 24.08.2026 | 61,30 | 61,50 | 59,06 | 59,18 | -3,71% | 1.708.778,00 |
| 21.08.2026 | 60,89 | 61,72 | 57,93 | 61,46 | 1,42% | 2.282.504,00 |
| 20.08.2026 | 60,60 | 61,98 | 59,79 | 60,60 | 0,95% | 1.673.715,00 |
| 19.08.2026 | 63,61 | 63,75 | 59,43 | 60,03 | -4,53% | 1.612.583,00 |
| 18.08.2026 | 65,56 | 66,43 | 62,86 | 62,88 | -4,90% | 1.570.382,00 |
| 17.08.2026 | 65,38 | 66,17 | 64,99 | 66,12 | 1,18% | 1.751.014,00 |
| 14.08.2026 | 62,33 | 65,49 | 62,20 | 65,35 | 4,74% | 1.379.627,00 |
| 13.08.2026 | 61,70 | 63,66 | 61,70 | 62,39 | 0,53% | 1.038.618,00 |
| 12.08.2026 | 62,32 | 63,35 | 61,56 | 62,06 | 1,57% | 1.445.300,00 |
| 11.08.2026 | 61,93 | 63,23 | 60,87 | 61,10 | -0,65% | 1.360.756,00 |
| 10.08.2026 | 60,41 | 61,69 | 59,72 | 61,50 | 2,67% | 1.534.545,00 |
| 07.08.2026 | 53,90 | 61,02 | 53,90 | 59,90 | 5,35% | 3.005.481,00 |
| 06.08.2026 | 58,68 | 59,30 | 56,61 | 56,86 | -1,71% | 1.215.295,00 |
| 05.08.2026 | 58,63 | 59,36 | 57,31 | 57,85 | -2,84% | 1.191.157,00 |
| 04.08.2026 | 58,41 | 59,81 | 57,96 | 59,54 | 2,55% | 1.267.737,00 |
| 03.08.2026 | 57,80 | 58,39 | 56,17 | 58,06 | -1,11% | 1.641.568,00 |
| 31.07.2026 | 59,60 | 59,69 | 57,72 | 58,71 | 0,77% | 1.822.855,00 |
| 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 |