24,290$
1,00%
Echtzeit-Aktienkurs Natural Gas Services Group
Bid:
Ask:
Aktienkurse zur Natural Gas Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 23,46 | 24,30 | 23,42 | 24,17 | 0,50% | 56.102,00 |
| 22.05.2025 | 23,97 | 24,38 | 23,24 | 24,05 | 0,17% | 54.031,00 |
| 21.05.2025 | 25,32 | 25,52 | 23,99 | 24,01 | -5,62% | 93.769,00 |
| 20.05.2025 | 25,04 | 25,92 | 24,92 | 25,44 | 1,96% | 93.599,00 |
| 19.05.2025 | 24,27 | 25,03 | 24,25 | 24,95 | 0,32% | 56.337,00 |
| 16.05.2025 | 25,06 | 25,60 | 24,61 | 24,87 | -0,84% | 65.370,00 |
| 15.05.2025 | 24,99 | 25,27 | 24,28 | 25,08 | -0,12% | 145.907,00 |
| 14.05.2025 | 25,41 | 26,50 | 24,70 | 25,11 | -1,80% | 76.842,00 |
| 13.05.2025 | 22,77 | 26,20 | 22,05 | 25,57 | 18,43% | 106.635,00 |
| 12.05.2025 | 21,24 | 22,50 | 21,23 | 21,59 | 5,52% | 83.007,00 |
| 09.05.2025 | 20,40 | 20,56 | 20,12 | 20,46 | 1,74% | 43.401,00 |
| 08.05.2025 | 19,46 | 20,34 | 19,11 | 20,11 | 4,41% | 46.932,00 |
| 07.05.2025 | 19,17 | 19,73 | 19,07 | 19,26 | 1,58% | 51.155,00 |
| 06.05.2025 | 19,25 | 19,51 | 18,86 | 18,96 | -1,35% | 55.228,00 |
| 05.05.2025 | 18,88 | 19,68 | 18,82 | 19,22 | 0,84% | 77.990,00 |
| 02.05.2025 | 18,66 | 19,09 | 18,41 | 19,06 | 3,93% | 35.169,00 |
| 01.05.2025 | 17,96 | 19,15 | 17,89 | 18,34 | 2,06% | 127.887,00 |
| 30.04.2025 | 18,05 | 18,35 | 17,63 | 17,97 | -3,75% | 54.707,00 |
| 29.04.2025 | 19,70 | 19,70 | 18,53 | 18,67 | -3,26% | 122.166,00 |
| 28.04.2025 | 19,72 | 20,37 | 19,01 | 19,30 | -1,13% | 62.522,00 |
| 25.04.2025 | 18,53 | 19,54 | 18,49 | 19,52 | 2,68% | 48.119,00 |
| 24.04.2025 | 18,50 | 19,16 | 18,47 | 19,01 | 3,99% | 63.267,00 |
| 23.04.2025 | 18,96 | 19,58 | 18,10 | 18,28 | -1,30% | 78.086,00 |
| 22.04.2025 | 18,27 | 18,77 | 17,98 | 18,52 | 2,43% | 59.292,00 |
| 21.04.2025 | 19,37 | 19,45 | 18,00 | 18,08 | -7,23% | 70.883,00 |
| 17.04.2025 | 19,55 | 19,98 | 19,35 | 19,49 | 0,46% | 77.124,00 |
| 16.04.2025 | 18,94 | 19,54 | 18,94 | 19,40 | 3,69% | 50.724,00 |
| 15.04.2025 | 18,33 | 19,02 | 18,29 | 18,71 | 0,32% | 72.304,00 |
| 14.04.2025 | 19,48 | 19,48 | 18,16 | 18,65 | 0,70% | 65.858,00 |
| 11.04.2025 | 18,11 | 18,63 | 17,49 | 18,52 | 1,70% | 66.669,00 |
| 10.04.2025 | 18,70 | 18,87 | 17,35 | 18,21 | -4,31% | 135.708,00 |
| 09.04.2025 | 17,10 | 19,68 | 17,01 | 19,03 | 9,68% | 129.123,00 |
| 08.04.2025 | 18,84 | 19,12 | 16,73 | 17,35 | -4,88% | 101.962,00 |
| 07.04.2025 | 17,23 | 19,52 | 16,81 | 18,24 | 1,62% | 147.114,00 |
| 04.04.2025 | 19,85 | 21,17 | 17,44 | 17,95 | -13,08% | 136.799,00 |
| 03.04.2025 | 22,16 | 22,16 | 20,62 | 20,65 | -8,47% | 98.259,00 |
| 02.04.2025 | 21,84 | 22,76 | 21,75 | 22,56 | 2,36% | 63.886,00 |
| 01.04.2025 | 22,16 | 22,41 | 21,56 | 22,04 | 0,32% | 40.570,00 |
| 31.03.2025 | 21,57 | 22,10 | 21,28 | 21,97 | 1,01% | 182.930,00 |
| 28.03.2025 | 22,20 | 22,53 | 21,56 | 21,75 | -1,81% | 58.682,00 |
| 27.03.2025 | 21,81 | 22,24 | 21,45 | 22,15 | -0,14% | 72.274,00 |
| 26.03.2025 | 22,71 | 23,07 | 22,10 | 22,18 | -2,20% | 59.070,00 |
| 25.03.2025 | 22,55 | 22,84 | 22,30 | 22,68 | 2,21% | 75.998,00 |
| 24.03.2025 | 21,71 | 22,37 | 21,68 | 22,19 | 2,49% | 66.033,00 |
| 21.03.2025 | 21,44 | 22,00 | 21,44 | 21,65 | 0,51% | 100.207,00 |
| 20.03.2025 | 22,22 | 22,69 | 21,36 | 21,54 | -3,97% | 106.480,00 |
| 19.03.2025 | 21,85 | 22,60 | 21,75 | 22,43 | 2,75% | 70.399,00 |
| 18.03.2025 | 21,02 | 22,23 | 21,00 | 21,83 | -7,62% | 129.702,00 |
| 17.03.2025 | 22,48 | 23,78 | 22,44 | 23,63 | 4,37% | 79.584,00 |
| 14.03.2025 | 22,38 | 22,87 | 22,31 | 22,64 | 2,03% | 33.427,00 |
| 13.03.2025 | 22,44 | 22,93 | 22,02 | 22,19 | -2,16% | 39.391,00 |
| 12.03.2025 | 22,06 | 22,93 | 21,40 | 22,68 | 4,13% | 68.277,00 |
| 11.03.2025 | 21,00 | 22,05 | 20,62 | 21,78 | 4,81% | 57.908,00 |
| 10.03.2025 | 21,43 | 21,89 | 20,22 | 20,78 | -4,02% | 99.097,00 |
| 07.03.2025 | 21,46 | 22,00 | 21,09 | 21,65 | 0,70% | 56.426,00 |
| 06.03.2025 | 21,92 | 22,05 | 21,48 | 21,50 | -3,97% | 62.617,00 |
| 05.03.2025 | 22,88 | 23,25 | 21,83 | 22,39 | -2,14% | 92.374,00 |
| 04.03.2025 | 23,23 | 24,62 | 22,28 | 22,88 | -6,15% | 181.148,00 |
| 03.03.2025 | 25,69 | 25,85 | 24,36 | 24,38 | -5,17% | 96.451,00 |
| 28.02.2025 | 24,91 | 25,80 | 24,91 | 25,71 | 2,35% | 39.727,00 |
| 27.02.2025 | 25,45 | 25,49 | 25,04 | 25,12 | -1,06% | 38.705,00 |
| 26.02.2025 | 25,50 | 25,80 | 25,12 | 25,39 | 0,24% | 26.560,00 |
| 25.02.2025 | 25,85 | 25,89 | 25,01 | 25,33 | -2,28% | 66.381,00 |
| 24.02.2025 | 26,45 | 26,70 | 25,89 | 25,92 | -2,11% | 56.085,00 |
| 21.02.2025 | 27,71 | 28,01 | 26,37 | 26,48 | -3,57% | 68.709,00 |
| 20.02.2025 | 27,53 | 27,88 | 26,85 | 27,46 | -1,15% | 60.576,00 |
| 19.02.2025 | 27,60 | 28,13 | 27,49 | 27,78 | 0,14% | 46.647,00 |
| 18.02.2025 | 27,59 | 27,99 | 27,33 | 27,74 | 0,73% | 88.995,00 |
| 14.02.2025 | 27,69 | 27,69 | 26,94 | 27,54 | 0,51% | 38.070,00 |
| 13.02.2025 | 27,04 | 27,60 | 26,82 | 27,40 | 1,59% | 46.141,00 |
| 12.02.2025 | 26,95 | 27,13 | 26,33 | 26,97 | 0,56% | 64.621,00 |
| 11.02.2025 | 25,75 | 26,83 | 25,75 | 26,82 | 1,75% | 66.736,00 |
| 10.02.2025 | 25,56 | 26,63 | 25,56 | 26,36 | 2,97% | 79.174,00 |
| 07.02.2025 | 25,99 | 26,10 | 25,45 | 25,60 | -1,88% | 50.131,00 |
| 06.02.2025 | 27,33 | 27,38 | 25,69 | 26,09 | -3,48% | 35.656,00 |
| 05.02.2025 | 27,07 | 27,09 | 26,40 | 27,03 | 0,67% | 43.350,00 |
| 04.02.2025 | 25,76 | 27,13 | 25,76 | 26,85 | 2,44% | 43.217,00 |
| 03.02.2025 | 25,43 | 26,73 | 25,40 | 26,21 | 0,15% | 62.562,00 |
| 31.01.2025 | 26,83 | 27,33 | 25,80 | 26,17 | -2,53% | 101.312,00 |
| 30.01.2025 | 26,89 | 27,24 | 26,44 | 26,85 | -0,11% | 30.497,00 |
| 29.01.2025 | 26,63 | 26,94 | 26,02 | 26,88 | 0,71% | 50.556,00 |
| 28.01.2025 | 26,09 | 26,82 | 25,99 | 26,69 | 1,21% | 64.700,00 |
| 27.01.2025 | 27,47 | 27,61 | 24,25 | 26,37 | -6,42% | 182.479,00 |
| 24.01.2025 | 29,00 | 29,60 | 28,11 | 28,18 | -2,66% | 75.691,00 |
| 23.01.2025 | 28,53 | 29,19 | 28,11 | 28,95 | 0,24% | 137.383,00 |
| 22.01.2025 | 29,49 | 29,74 | 28,38 | 28,88 | -1,60% | 124.239,00 |
| 21.01.2025 | 28,60 | 29,58 | 28,10 | 29,35 | 4,86% | 390.449,00 |
| 17.01.2025 | 27,38 | 28,26 | 27,22 | 27,99 | 2,90% | 144.120,00 |
| 16.01.2025 | 27,99 | 28,14 | 27,15 | 27,20 | -2,05% | 92.666,00 |
| 15.01.2025 | 28,07 | 28,14 | 27,58 | 27,77 | 1,39% | 85.743,00 |
| 14.01.2025 | 26,57 | 27,77 | 26,57 | 27,39 | 1,03% | 50.400,00 |
| 13.01.2025 | 26,73 | 27,67 | 26,15 | 27,11 | 2,61% | 40.266,00 |
| 10.01.2025 | 26,49 | 26,68 | 25,81 | 26,42 | -0,34% | 40.879,00 |
| 08.01.2025 | 26,37 | 26,73 | 25,76 | 26,51 | -0,04% | 45.637,00 |
| 07.01.2025 | 26,54 | 26,85 | 26,07 | 26,52 | -1,19% | 68.315,00 |
| 06.01.2025 | 27,74 | 27,93 | 26,54 | 26,84 | -3,24% | 82.935,00 |
| 03.01.2025 | 28,40 | 28,40 | 27,09 | 27,74 | -0,11% | 67.412,00 |
| 02.01.2025 | 27,15 | 28,14 | 26,62 | 27,77 | 3,62% | 195.433,00 |
| 31.12.2024 | 27,40 | 27,95 | 26,42 | 26,80 | -1,90% | 99.878,00 |
| 30.12.2024 | 25,55 | 27,71 | 25,17 | 27,32 | 7,26% | 149.438,00 |