20,370$
1,19%
Echtzeit-Aktienkurs Natural Gas Services Group
Bid:
Ask:
Aktienkurse zur Natural Gas Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 20,46 | 20,46 | 19,87 | 20,34 | 1,04% | 44.749,00 |
| 25.07.2024 | 20,04 | 20,71 | 19,78 | 20,13 | 0,65% | 50.592,00 |
| 24.07.2024 | 20,00 | 20,38 | 19,49 | 20,00 | -0,74% | 65.862,00 |
| 23.07.2024 | 20,79 | 20,93 | 20,08 | 20,15 | -3,59% | 67.749,00 |
| 22.07.2024 | 20,54 | 20,91 | 20,42 | 20,90 | 1,95% | 38.189,00 |
| 19.07.2024 | 20,92 | 20,92 | 20,35 | 20,50 | -1,96% | 27.414,00 |
| 18.07.2024 | 21,27 | 21,64 | 20,57 | 20,91 | -1,60% | 43.731,00 |
| 17.07.2024 | 21,61 | 21,91 | 20,68 | 21,25 | -1,62% | 63.425,00 |
| 16.07.2024 | 21,37 | 21,97 | 21,02 | 21,60 | 0,93% | 54.589,00 |
| 15.07.2024 | 20,67 | 21,83 | 20,30 | 21,40 | 5,06% | 88.213,00 |
| 12.07.2024 | 20,50 | 20,50 | 19,81 | 20,37 | 0,84% | 51.805,00 |
| 11.07.2024 | 19,00 | 20,23 | 18,92 | 20,20 | 7,79% | 63.888,00 |
| 10.07.2024 | 18,53 | 18,79 | 18,26 | 18,74 | 0,59% | 57.736,00 |
| 09.07.2024 | 19,39 | 19,39 | 18,63 | 18,63 | -4,75% | 53.068,00 |
| 08.07.2024 | 19,43 | 19,66 | 19,07 | 19,56 | 0,67% | 71.297,00 |
| 05.07.2024 | 20,84 | 20,84 | 19,10 | 19,43 | -7,08% | 112.980,00 |
| 03.07.2024 | 20,32 | 20,96 | 20,12 | 20,91 | 4,39% | 51.886,00 |
| 02.07.2024 | 19,52 | 20,14 | 18,91 | 20,03 | 2,46% | 80.714,00 |
| 01.07.2024 | 20,09 | 20,43 | 19,06 | 19,55 | -2,83% | 95.024,00 |
| 28.06.2024 | 19,42 | 20,47 | 19,38 | 20,12 | 4,68% | 1.553.196,00 |
| 27.06.2024 | 19,21 | 19,74 | 18,74 | 19,22 | 1,00% | 94.593,00 |
| 26.06.2024 | 18,36 | 19,06 | 18,00 | 19,03 | 3,26% | 125.021,00 |
| 25.06.2024 | 18,75 | 18,89 | 18,40 | 18,43 | -1,76% | 52.896,00 |
| 24.06.2024 | 18,86 | 19,45 | 18,72 | 18,76 | -0,79% | 67.251,00 |
| 21.06.2024 | 19,36 | 19,39 | 18,80 | 18,91 | -2,53% | 66.347,00 |
| 20.06.2024 | 19,00 | 19,43 | 19,00 | 19,40 | 2,00% | 66.701,00 |
| 18.06.2024 | 18,63 | 19,33 | 18,63 | 19,02 | 3,03% | 101.272,00 |
| 17.06.2024 | 18,53 | 19,14 | 18,27 | 18,46 | -2,43% | 95.499,00 |
| 14.06.2024 | 19,09 | 19,25 | 18,87 | 18,92 | -3,32% | 48.885,00 |
| 13.06.2024 | 19,98 | 20,47 | 19,39 | 19,57 | -3,07% | 29.370,00 |
| 12.06.2024 | 20,46 | 20,62 | 19,85 | 20,19 | -0,25% | 49.848,00 |
| 11.06.2024 | 20,84 | 20,84 | 20,12 | 20,24 | -2,17% | 101.226,00 |
| 10.06.2024 | 20,17 | 21,09 | 20,17 | 20,69 | 2,99% | 41.522,00 |
| 07.06.2024 | 20,20 | 20,40 | 20,04 | 20,09 | -0,94% | 27.397,00 |
| 06.06.2024 | 20,29 | 20,51 | 20,01 | 20,28 | -0,98% | 58.054,00 |
| 05.06.2024 | 20,73 | 20,89 | 20,37 | 20,48 | -1,40% | 36.721,00 |
| 04.06.2024 | 20,84 | 20,84 | 20,10 | 20,77 | -0,48% | 42.497,00 |
| 03.06.2024 | 21,93 | 21,93 | 20,49 | 20,87 | -4,09% | 111.854,00 |
| 31.05.2024 | 21,54 | 21,83 | 21,12 | 21,76 | 1,12% | 24.769,00 |
| 30.05.2024 | 21,04 | 21,88 | 21,04 | 21,52 | 1,46% | 36.761,00 |
| 29.05.2024 | 21,45 | 21,69 | 21,09 | 21,21 | -2,17% | 43.500,00 |
| 28.05.2024 | 21,85 | 22,16 | 21,50 | 21,68 | -0,69% | 71.495,00 |
| 24.05.2024 | 22,04 | 22,19 | 21,50 | 21,83 | -0,37% | 39.513,00 |
| 23.05.2024 | 21,16 | 21,92 | 21,16 | 21,91 | 2,00% | 81.893,00 |
| 22.05.2024 | 22,60 | 22,60 | 20,97 | 21,48 | -5,21% | 91.260,00 |
| 21.05.2024 | 23,19 | 23,26 | 22,60 | 22,66 | -2,66% | 58.996,00 |
| 20.05.2024 | 23,78 | 24,02 | 23,15 | 23,28 | -1,98% | 82.969,00 |
| 17.05.2024 | 24,00 | 24,23 | 23,71 | 23,75 | -0,59% | 48.828,00 |
| 16.05.2024 | 23,81 | 25,24 | 23,17 | 23,89 | 2,75% | 102.857,00 |
| 15.05.2024 | 22,45 | 23,25 | 22,00 | 23,25 | 3,56% | 56.682,00 |
| 14.05.2024 | 22,44 | 22,95 | 22,22 | 22,45 | -0,31% | 50.509,00 |
| 13.05.2024 | 22,94 | 23,00 | 22,52 | 22,52 | -2,09% | 43.304,00 |
| 10.05.2024 | 23,69 | 23,69 | 22,83 | 23,00 | -2,17% | 40.639,00 |
| 09.05.2024 | 23,39 | 23,87 | 23,10 | 23,51 | 0,64% | 34.799,00 |
| 08.05.2024 | 23,24 | 23,74 | 23,18 | 23,36 | 1,13% | 54.718,00 |
| 07.05.2024 | 23,20 | 23,53 | 23,07 | 23,10 | 0,30% | 55.030,00 |
| 06.05.2024 | 22,34 | 23,34 | 22,34 | 23,03 | 2,86% | 61.675,00 |
| 03.05.2024 | 22,75 | 22,75 | 22,32 | 22,39 | -0,22% | 37.702,00 |
| 02.05.2024 | 22,55 | 22,93 | 22,35 | 22,44 | 0,00% | 45.098,00 |
| 01.05.2024 | 22,11 | 22,72 | 21,88 | 22,44 | 1,63% | 65.099,00 |
| 30.04.2024 | 23,60 | 23,65 | 22,08 | 22,08 | -6,64% | 95.663,00 |
| 29.04.2024 | 23,67 | 24,22 | 23,44 | 23,65 | -0,59% | 93.279,00 |
| 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 |