23,740$
-1,78%
Echtzeit-Aktienkurs Natural Gas Services Group
Bid:
Ask:
Aktienkurse zur Natural Gas Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 24,00 | 24,06 | 23,13 | 23,79 | -1,57% | 101.529,00 |
| 25.04.2024 | 24,25 | 24,28 | 23,93 | 24,17 | -0,41% | 47.197,00 |
| 24.04.2024 | 24,38 | 24,90 | 23,89 | 24,27 | 0,25% | 103.673,00 |
| 23.04.2024 | 23,94 | 24,45 | 23,79 | 24,21 | 2,02% | 85.125,00 |
| 22.04.2024 | 23,08 | 24,14 | 22,95 | 23,73 | 1,45% | 86.187,00 |
| 19.04.2024 | 23,14 | 23,83 | 23,12 | 23,39 | 0,04% | 62.269,00 |
| 18.04.2024 | 23,35 | 23,90 | 22,65 | 23,38 | 0,86% | 131.580,00 |
| 17.04.2024 | 23,33 | 23,75 | 22,69 | 23,18 | -1,02% | 78.800,00 |
| 16.04.2024 | 24,01 | 24,10 | 22,52 | 23,42 | -2,25% | 143.350,00 |
| 15.04.2024 | 23,73 | 24,24 | 23,33 | 23,96 | 1,87% | 117.203,00 |
| 12.04.2024 | 23,57 | 23,78 | 23,32 | 23,52 | 0,56% | 86.206,00 |
| 11.04.2024 | 22,79 | 23,51 | 22,79 | 23,39 | 2,32% | 57.911,00 |
| 10.04.2024 | 22,87 | 23,21 | 22,22 | 22,86 | -1,12% | 77.609,00 |
| 09.04.2024 | 23,34 | 23,42 | 22,71 | 23,12 | -1,45% | 96.248,00 |
| 08.04.2024 | 23,64 | 23,81 | 23,06 | 23,46 | -0,68% | 131.167,00 |
| 05.04.2024 | 23,99 | 24,39 | 23,01 | 23,62 | 0,30% | 127.945,00 |
| 04.04.2024 | 23,25 | 24,07 | 23,00 | 23,55 | 1,77% | 142.646,00 |
| 03.04.2024 | 23,00 | 23,97 | 22,57 | 23,14 | 1,62% | 257.820,00 |
| 02.04.2024 | 20,50 | 22,84 | 20,49 | 22,77 | 12,44% | 230.160,00 |
| 01.04.2024 | 19,62 | 20,36 | 19,34 | 20,25 | 4,22% | 179.614,00 |
| 28.03.2024 | 19,81 | 19,92 | 19,18 | 19,43 | -1,67% | 52.930,00 |
| 27.03.2024 | 19,68 | 20,15 | 19,23 | 19,76 | 0,41% | 55.226,00 |
| 26.03.2024 | 19,46 | 19,71 | 19,00 | 19,68 | 1,71% | 91.475,00 |
| 25.03.2024 | 18,68 | 19,64 | 18,25 | 19,35 | 4,09% | 109.545,00 |
| 22.03.2024 | 18,40 | 18,72 | 18,25 | 18,59 | 1,47% | 39.363,00 |
| 21.03.2024 | 18,39 | 18,39 | 17,92 | 18,32 | 0,83% | 37.043,00 |
| 20.03.2024 | 17,76 | 18,17 | 17,46 | 18,17 | 2,25% | 54.563,00 |
| 19.03.2024 | 16,87 | 17,81 | 16,87 | 17,77 | 4,96% | 45.536,00 |
| 18.03.2024 | 17,60 | 17,67 | 16,93 | 16,93 | -3,75% | 46.473,00 |
| 15.03.2024 | 17,91 | 18,16 | 17,45 | 17,59 | -0,85% | 89.530,00 |
| 14.03.2024 | 17,82 | 17,98 | 17,59 | 17,74 | -0,34% | 38.340,00 |
| 13.03.2024 | 17,68 | 18,03 | 17,49 | 17,80 | 2,53% | 39.201,00 |
| 12.03.2024 | 17,05 | 17,59 | 17,05 | 17,36 | 0,64% | 42.165,00 |
| 11.03.2024 | 17,25 | 17,58 | 16,89 | 17,25 | -1,03% | 42.680,00 |
| 08.03.2024 | 17,67 | 17,94 | 17,16 | 17,43 | -1,41% | 39.817,00 |
| 07.03.2024 | 17,78 | 17,96 | 17,61 | 17,68 | -0,56% | 40.561,00 |
| 06.03.2024 | 17,87 | 18,36 | 17,72 | 17,78 | 0,28% | 76.387,00 |
| 05.03.2024 | 17,77 | 17,99 | 17,55 | 17,73 | 0,11% | 47.842,00 |
| 04.03.2024 | 17,32 | 18,00 | 17,29 | 17,71 | 2,91% | 69.032,00 |
| 01.03.2024 | 16,70 | 17,47 | 16,70 | 17,21 | 2,87% | 38.162,00 |
| 29.02.2024 | 16,47 | 16,90 | 16,42 | 16,73 | 2,07% | 27.577,00 |
| 28.02.2024 | 16,40 | 16,87 | 16,32 | 16,39 | -0,97% | 43.160,00 |
| 27.02.2024 | 16,10 | 16,61 | 15,88 | 16,55 | 3,44% | 34.752,00 |
| 26.02.2024 | 15,74 | 16,29 | 15,59 | 16,00 | 0,38% | 38.040,00 |
| 23.02.2024 | 15,37 | 15,94 | 15,31 | 15,94 | 2,31% | 25.800,00 |
| 22.02.2024 | 16,00 | 16,00 | 15,14 | 15,58 | -2,93% | 43.117,00 |
| 21.02.2024 | 15,47 | 16,41 | 15,37 | 16,05 | 2,88% | 39.867,00 |
| 20.02.2024 | 15,27 | 15,89 | 15,20 | 15,60 | 0,97% | 48.662,00 |
| 16.02.2024 | 15,22 | 15,58 | 15,02 | 15,45 | 1,25% | 36.114,00 |
| 15.02.2024 | 14,69 | 15,30 | 14,69 | 15,26 | 3,18% | 20.009,00 |
| 14.02.2024 | 14,63 | 14,79 | 14,38 | 14,79 | 0,41% | 31.917,00 |
| 13.02.2024 | 15,78 | 15,78 | 14,42 | 14,73 | -3,35% | 50.050,00 |
| 12.02.2024 | 14,78 | 15,42 | 14,78 | 15,24 | 2,63% | 35.790,00 |
| 09.02.2024 | 14,88 | 14,99 | 14,54 | 14,85 | -0,34% | 31.765,00 |
| 08.02.2024 | 14,33 | 15,00 | 14,32 | 14,90 | 4,20% | 20.596,00 |
| 07.02.2024 | 14,31 | 14,54 | 14,09 | 14,30 | -1,45% | 20.990,00 |
| 06.02.2024 | 14,59 | 14,78 | 14,30 | 14,51 | 0,55% | 29.373,00 |
| 05.02.2024 | 14,50 | 14,54 | 14,39 | 14,43 | -1,70% | 27.502,00 |
| 02.02.2024 | 14,67 | 14,81 | 14,26 | 14,68 | -1,14% | 33.577,00 |
| 01.02.2024 | 14,65 | 14,93 | 14,27 | 14,85 | 1,57% | 43.747,00 |
| 31.01.2024 | 15,12 | 15,12 | 14,51 | 14,62 | -3,43% | 49.575,00 |
| 30.01.2024 | 15,19 | 15,47 | 15,03 | 15,14 | -1,69% | 16.732,00 |
| 29.01.2024 | 15,60 | 15,60 | 15,17 | 15,40 | -0,84% | 18.076,00 |
| 26.01.2024 | 15,47 | 15,53 | 14,92 | 15,53 | -0,32% | 25.433,00 |
| 25.01.2024 | 15,24 | 15,58 | 14,80 | 15,58 | 3,73% | 23.364,00 |
| 24.01.2024 | 14,87 | 15,02 | 14,61 | 15,02 | 0,81% | 20.617,00 |
| 23.01.2024 | 15,05 | 15,36 | 14,89 | 14,90 | -1,84% | 37.807,00 |
| 22.01.2024 | 14,87 | 15,34 | 14,62 | 15,18 | 2,85% | 39.093,00 |
| 19.01.2024 | 14,40 | 14,86 | 14,37 | 14,76 | 3,65% | 42.242,00 |
| 18.01.2024 | 13,78 | 14,26 | 13,78 | 14,24 | 2,59% | 30.397,00 |
| 17.01.2024 | 13,82 | 13,99 | 13,70 | 13,88 | -1,28% | 38.764,00 |
| 16.01.2024 | 14,10 | 14,27 | 13,74 | 14,06 | 0,07% | 51.633,00 |
| 12.01.2024 | 14,36 | 14,57 | 13,92 | 14,05 | -1,68% | 81.785,00 |
| 11.01.2024 | 14,73 | 14,73 | 14,16 | 14,29 | -2,59% | 55.989,00 |
| 10.01.2024 | 15,15 | 15,17 | 14,56 | 14,67 | -3,17% | 30.488,00 |
| 09.01.2024 | 15,57 | 15,57 | 14,97 | 15,15 | -2,19% | 44.855,00 |
| 08.01.2024 | 15,79 | 15,79 | 15,31 | 15,49 | -2,76% | 49.857,00 |
| 05.01.2024 | 15,66 | 16,13 | 15,20 | 15,93 | 3,31% | 67.235,00 |
| 04.01.2024 | 15,42 | 15,71 | 15,02 | 15,42 | 1,31% | 55.253,00 |
| 03.01.2024 | 15,63 | 15,63 | 15,01 | 15,22 | -2,81% | 58.709,00 |
| 02.01.2024 | 16,08 | 16,08 | 15,28 | 15,66 | -2,61% | 62.788,00 |
| 29.12.2023 | 16,13 | 16,44 | 15,75 | 16,08 | 0,82% | 66.130,00 |
| 28.12.2023 | 15,79 | 16,19 | 15,54 | 15,95 | 0,95% | 62.050,00 |
| 27.12.2023 | 14,77 | 15,92 | 14,55 | 15,80 | 6,97% | 90.528,00 |
| 26.12.2023 | 14,52 | 14,80 | 14,33 | 14,77 | 1,30% | 45.724,00 |
| 22.12.2023 | 14,61 | 14,84 | 14,34 | 14,58 | -0,27% | 35.539,00 |
| 21.12.2023 | 14,03 | 14,76 | 14,03 | 14,62 | 4,21% | 25.753,00 |
| 20.12.2023 | 14,93 | 14,93 | 14,01 | 14,03 | -0,50% | 100.118,00 |
| 19.12.2023 | 14,00 | 14,51 | 13,65 | 14,10 | 2,10% | 87.458,00 |
| 18.12.2023 | 12,89 | 14,10 | 12,76 | 13,81 | 7,14% | 63.685,00 |
| 15.12.2023 | 12,97 | 13,51 | 12,75 | 12,89 | -0,69% | 93.467,00 |
| 14.12.2023 | 13,33 | 13,70 | 12,95 | 12,98 | -3,42% | 113.133,00 |
| 13.12.2023 | 12,83 | 13,63 | 12,83 | 13,44 | 3,94% | 61.592,00 |
| 12.12.2023 | 13,20 | 13,60 | 12,75 | 12,93 | -3,72% | 86.284,00 |
| 11.12.2023 | 13,44 | 13,97 | 13,10 | 13,43 | -1,90% | 55.327,00 |
| 08.12.2023 | 13,28 | 13,75 | 13,12 | 13,69 | 3,09% | 48.665,00 |
| 07.12.2023 | 13,96 | 13,96 | 13,23 | 13,28 | -3,49% | 68.493,00 |
| 06.12.2023 | 14,52 | 14,54 | 13,62 | 13,76 | -5,69% | 79.198,00 |
| 05.12.2023 | 15,38 | 15,38 | 14,59 | 14,59 | -4,14% | 37.377,00 |
| 04.12.2023 | 15,60 | 15,78 | 15,09 | 15,22 | -2,00% | 41.655,00 |