33,794$
-0,55%
Echtzeit-Aktienkurs Kodiak Gas Services LLC
Bid:
Ask:
Aktienkurse zur Kodiak Gas Services LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 33,96 | 34,28 | 33,24 | 33,75 | -0,68% | 921.164,00 |
| 06.11.2025 | 34,58 | 34,58 | 33,33 | 33,98 | 0,21% | 1.150.765,00 |
| 05.11.2025 | 35,14 | 35,81 | 33,85 | 33,91 | -6,51% | 1.700.507,00 |
| 04.11.2025 | 36,44 | 36,90 | 35,98 | 36,27 | -1,28% | 1.238.167,00 |
| 03.11.2025 | 36,52 | 36,88 | 35,73 | 36,74 | -0,38% | 904.533,00 |
| 31.10.2025 | 37,31 | 37,54 | 36,83 | 36,88 | -1,18% | 1.378.451,00 |
| 30.10.2025 | 35,93 | 37,52 | 35,75 | 37,32 | 3,18% | 1.335.859,00 |
| 29.10.2025 | 35,87 | 36,55 | 35,39 | 36,17 | 1,29% | 1.367.067,00 |
| 28.10.2025 | 35,76 | 36,22 | 35,33 | 35,71 | -0,78% | 1.160.786,00 |
| 27.10.2025 | 36,38 | 36,69 | 35,96 | 35,99 | 0,50% | 888.179,00 |
| 24.10.2025 | 36,25 | 36,67 | 35,59 | 35,81 | 1,47% | 1.524.857,00 |
| 23.10.2025 | 35,94 | 35,99 | 35,29 | 35,29 | -0,39% | 1.226.368,00 |
| 22.10.2025 | 35,41 | 35,78 | 34,81 | 35,43 | 0,94% | 794.454,00 |
| 21.10.2025 | 35,51 | 35,94 | 34,82 | 35,10 | -0,43% | 907.349,00 |
| 20.10.2025 | 35,25 | 35,94 | 34,99 | 35,25 | 0,95% | 1.180.587,00 |
| 17.10.2025 | 34,01 | 34,93 | 33,82 | 34,92 | 2,55% | - |
| 16.10.2025 | 34,52 | 34,80 | 33,64 | 34,05 | -0,82% | 925.991,00 |
| 15.10.2025 | 34,59 | 35,16 | 34,12 | 34,33 | -0,15% | 1.139.035,00 |
| 14.10.2025 | 33,38 | 34,47 | 33,27 | 34,38 | 0,97% | 1.210.155,00 |
| 13.10.2025 | 34,53 | 34,81 | 33,65 | 34,05 | 1,16% | 900.533,00 |
| 10.10.2025 | 35,03 | 35,46 | 33,57 | 33,66 | -4,27% | 1.036.597,00 |
| 09.10.2025 | 35,59 | 36,03 | 34,71 | 35,16 | -3,01% | 920.679,00 |
| 08.10.2025 | 34,77 | 36,55 | 34,04 | 36,25 | 5,01% | 1.473.942,00 |
| 07.10.2025 | 33,71 | 34,76 | 33,52 | 34,52 | 2,89% | 1.533.927,00 |
| 06.10.2025 | 34,53 | 34,83 | 33,39 | 33,55 | -2,58% | 1.760.223,00 |
| 03.10.2025 | 35,09 | 35,40 | 34,32 | 34,44 | -0,29% | 1.128.448,00 |
| 02.10.2025 | 36,80 | 37,06 | 34,51 | 34,54 | -5,94% | 1.411.271,00 |
| 01.10.2025 | 36,67 | 37,11 | 36,35 | 36,72 | -0,68% | 1.087.436,00 |
| 30.09.2025 | 37,25 | 37,45 | 36,66 | 36,97 | -0,99% | 2.151.916,00 |
| 29.09.2025 | 37,25 | 37,48 | 36,60 | 37,34 | -0,03% | 1.477.111,00 |
| 26.09.2025 | 37,23 | 37,99 | 37,01 | 37,35 | 0,59% | 1.526.328,00 |
| 25.09.2025 | 35,69 | 37,20 | 35,45 | 37,13 | 4,62% | 1.613.867,00 |
| 24.09.2025 | 35,40 | 35,67 | 35,18 | 35,49 | 1,26% | 1.522.093,00 |
| 23.09.2025 | 34,09 | 35,66 | 33,99 | 35,05 | 3,45% | 1.280.176,00 |
| 22.09.2025 | 33,10 | 33,96 | 33,10 | 33,88 | 1,86% | 1.038.649,00 |
| 19.09.2025 | 34,05 | 34,14 | 33,23 | 33,26 | -2,32% | 6.210.772,00 |
| 18.09.2025 | 33,60 | 34,15 | 33,19 | 34,05 | 3,21% | 1.352.332,00 |
| 17.09.2025 | 32,99 | 33,49 | 32,63 | 32,99 | -0,24% | 808.237,00 |
| 16.09.2025 | 33,13 | 33,53 | 32,74 | 33,07 | -0,36% | 1.166.487,00 |
| 15.09.2025 | 33,45 | 33,75 | 33,07 | 33,19 | -0,18% | 1.725.900,00 |
| 12.09.2025 | 33,41 | 33,69 | 33,14 | 33,25 | -1,36% | 2.023.430,00 |
| 11.09.2025 | 32,85 | 34,03 | 32,57 | 33,71 | 1,94% | 2.051.846,00 |
| 10.09.2025 | 33,45 | 34,20 | 33,07 | 33,07 | -1,08% | 4.150.835,00 |
| 09.09.2025 | 33,39 | 34,29 | 33,35 | 33,43 | -0,89% | 5.479.729,00 |
| 08.09.2025 | 34,00 | 34,15 | 33,39 | 33,73 | -4,50% | 7.200.245,00 |
| 05.09.2025 | 36,35 | 36,55 | 35,14 | 35,32 | -3,29% | 1.431.386,00 |
| 04.09.2025 | 35,35 | 36,54 | 35,23 | 36,52 | 3,22% | 1.149.555,00 |
| 03.09.2025 | 35,67 | 36,06 | 35,29 | 35,38 | -0,65% | 1.009.337,00 |
| 02.09.2025 | 35,79 | 35,87 | 35,15 | 35,61 | -0,50% | 697.566,00 |
| 29.08.2025 | 36,10 | 36,25 | 35,69 | 35,79 | -0,42% | 716.394,00 |
| 28.08.2025 | 35,45 | 36,02 | 35,41 | 35,94 | 1,78% | 791.032,00 |
| 27.08.2025 | 34,82 | 35,58 | 34,82 | 35,31 | 1,64% | 1.242.769,00 |
| 26.08.2025 | 34,54 | 35,09 | 34,04 | 34,74 | 1,16% | 1.686.143,00 |
| 25.08.2025 | 35,87 | 36,08 | 34,22 | 34,34 | -4,08% | 1.041.782,00 |
| 22.08.2025 | 35,99 | 36,80 | 35,77 | 35,80 | -0,36% | 1.279.124,00 |
| 21.08.2025 | 36,91 | 36,99 | 35,71 | 35,93 | -2,55% | 2.007.481,00 |
| 20.08.2025 | 35,66 | 37,06 | 35,66 | 36,87 | 3,22% | 1.102.115,00 |
| 19.08.2025 | 35,59 | 36,11 | 35,57 | 35,72 | -0,47% | 1.091.848,00 |
| 18.08.2025 | 34,76 | 36,03 | 34,54 | 35,89 | 3,01% | 1.934.348,00 |
| 15.08.2025 | 35,14 | 35,20 | 34,34 | 34,84 | -0,80% | 1.274.745,00 |
| 14.08.2025 | 34,50 | 35,26 | 34,50 | 35,12 | 0,63% | 1.655.856,00 |
| 13.08.2025 | 34,84 | 34,97 | 34,24 | 34,90 | 0,61% | 1.904.122,00 |
| 12.08.2025 | 33,54 | 34,72 | 33,38 | 34,69 | 4,68% | 1.518.778,00 |
| 11.08.2025 | 32,65 | 33,79 | 32,50 | 33,14 | 2,06% | 1.772.127,00 |
| 08.08.2025 | 31,68 | 32,47 | 30,68 | 32,47 | 2,04% | 2.092.843,00 |
| 07.08.2025 | 33,00 | 33,40 | 31,47 | 31,82 | -0,47% | 3.759.840,00 |
| 06.08.2025 | 31,37 | 32,28 | 31,36 | 31,97 | 1,20% | 3.068.659,00 |
| 05.08.2025 | 31,65 | 31,72 | 30,06 | 31,59 | 0,00% | 10.519.414,00 |
| 04.08.2025 | 32,93 | 33,17 | 31,14 | 31,59 | 0,93% | 3.368.710,00 |
| 01.08.2025 | 32,00 | 32,00 | 30,63 | 31,30 | -3,19% | 1.576.923,00 |
| 31.07.2025 | 31,50 | 32,43 | 31,50 | 32,33 | 1,51% | 1.002.741,00 |
| 30.07.2025 | 31,66 | 32,18 | 31,49 | 31,85 | 0,00% | 884.975,00 |
| 29.07.2025 | 31,99 | 32,64 | 31,62 | 31,85 | 0,66% | 713.414,00 |
| 28.07.2025 | 31,61 | 31,89 | 31,41 | 31,64 | 1,18% | 1.012.019,00 |
| 25.07.2025 | 31,99 | 31,99 | 31,26 | 31,27 | -1,67% | 830.724,00 |
| 24.07.2025 | 31,70 | 32,02 | 31,51 | 31,80 | 0,66% | 762.824,00 |
| 23.07.2025 | 31,19 | 31,59 | 30,98 | 31,59 | 1,58% | 1.502.942,00 |
| 22.07.2025 | 31,26 | 31,56 | 31,00 | 31,10 | -1,21% | 1.140.231,00 |
| 21.07.2025 | 32,21 | 32,34 | 31,37 | 31,48 | -2,51% | 937.504,00 |
| 18.07.2025 | 32,26 | 32,43 | 31,58 | 32,29 | 2,02% | 879.716,00 |
| 17.07.2025 | 31,78 | 32,02 | 31,09 | 31,65 | -0,94% | 3.115.634,00 |
| 16.07.2025 | 32,86 | 33,32 | 31,78 | 31,95 | -2,44% | 1.511.488,00 |
| 15.07.2025 | 33,06 | 33,16 | 32,34 | 32,75 | -1,56% | 944.275,00 |
| 14.07.2025 | 32,02 | 33,27 | 31,80 | 33,27 | 3,52% | 639.508,00 |
| 11.07.2025 | 31,84 | 32,42 | 31,71 | 32,14 | 1,07% | 927.298,00 |
| 10.07.2025 | 31,83 | 31,94 | 31,39 | 31,80 | 0,19% | 1.018.363,00 |
| 09.07.2025 | 32,68 | 32,71 | 31,73 | 31,74 | -2,19% | 1.024.607,00 |
| 08.07.2025 | 32,83 | 33,10 | 32,27 | 32,45 | -0,92% | 1.090.165,00 |
| 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 | 34,16 | 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 | 34,23 | 34,47 | 33,61 | 33,87 | -2,39% | 1.271.556,00 |
| 24.06.2025 | 34,29 | 35,05 | 33,85 | 34,70 | 1,88% | 1.097.111,00 |
| 23.06.2025 | 34,89 | 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 |