38,470$
1,77%
Echtzeit-Aktienkurs Natural Gas Services Group
Bid:
Ask:
Aktienkurse zur Natural Gas Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 37,66 | 40,00 | 37,65 | 38,47 | 1,77% | 177.706,00 |
| 06.03.2026 | 37,35 | 37,87 | 36,34 | 37,80 | 0,80% | 10,00 |
| 05.03.2026 | 39,04 | 39,04 | 37,19 | 37,50 | -3,85% | 230.122,00 |
| 04.03.2026 | 38,62 | 39,39 | 38,26 | 39,00 | 1,43% | 71.271,00 |
| 03.03.2026 | 38,64 | 38,98 | 37,38 | 38,45 | -0,77% | 90.512,00 |
| 02.03.2026 | 38,50 | 39,18 | 38,11 | 38,75 | 1,28% | 116.297,00 |
| 27.02.2026 | 38,39 | 39,67 | 37,73 | 38,26 | -0,36% | 91.272,00 |
| 26.02.2026 | 38,16 | 38,64 | 38,01 | 38,40 | -0,16% | 78.693,00 |
| 25.02.2026 | 38,30 | 38,64 | 37,25 | 38,46 | 1,13% | 82.046,00 |
| 24.02.2026 | 37,95 | 38,07 | 37,24 | 38,03 | 0,61% | 58.450,00 |
| 23.02.2026 | 37,56 | 38,26 | 37,14 | 37,80 | -0,08% | 85.344,00 |
| 20.02.2026 | 37,50 | 37,90 | 36,03 | 37,83 | 0,75% | 94.908,00 |
| 19.02.2026 | 37,56 | 37,85 | 37,14 | 37,55 | 0,08% | 67.017,00 |
| 18.02.2026 | 37,35 | 38,37 | 37,01 | 37,52 | 0,72% | 52.791,00 |
| 17.02.2026 | 37,70 | 37,70 | 36,45 | 37,25 | 0,38% | 73.640,00 |
| 13.02.2026 | 36,51 | 37,55 | 36,13 | 37,11 | 1,98% | 75.342,00 |
| 12.02.2026 | 37,19 | 37,23 | 35,51 | 36,39 | -1,65% | 126.556,00 |
| 11.02.2026 | 37,00 | 37,20 | 36,24 | 37,00 | 1,73% | 87.285,00 |
| 10.02.2026 | 36,55 | 37,10 | 36,02 | 36,37 | -0,55% | 68.703,00 |
| 09.02.2026 | 36,55 | 36,86 | 36,44 | 36,57 | 0,25% | 67.689,00 |
| 06.02.2026 | 34,99 | 36,73 | 34,99 | 36,48 | 4,92% | 265.338,00 |
| 05.02.2026 | 34,32 | 35,22 | 33,81 | 34,77 | 0,61% | 119.396,00 |
| 04.02.2026 | 35,37 | 35,69 | 33,92 | 34,56 | -1,45% | 98.281,00 |
| 03.02.2026 | 34,74 | 35,12 | 34,00 | 35,07 | 1,74% | 225.003,00 |
| 02.02.2026 | 34,12 | 34,74 | 33,59 | 34,47 | -0,49% | 132.451,00 |
| 30.01.2026 | 34,00 | 34,78 | 33,69 | 34,64 | 0,35% | 172.763,00 |
| 29.01.2026 | 34,04 | 34,87 | 33,45 | 34,52 | 3,45% | 169.043,00 |
| 28.01.2026 | 35,44 | 35,44 | 32,75 | 33,37 | -5,71% | 220.855,00 |
| 27.01.2026 | 34,77 | 35,57 | 34,49 | 35,39 | 1,93% | 112.723,00 |
| 26.01.2026 | 35,32 | 35,32 | 34,50 | 34,72 | -0,52% | 134.108,00 |
| 23.01.2026 | 34,92 | 35,35 | 34,21 | 34,90 | 0,81% | 248.159,00 |
| 22.01.2026 | 34,58 | 34,89 | 33,62 | 34,62 | -0,03% | 277.760,00 |
| 21.01.2026 | 34,49 | 34,99 | 34,31 | 34,63 | 1,88% | 427.826,00 |
| 20.01.2026 | 33,44 | 34,29 | 33,44 | 33,99 | 1,04% | 163.758,00 |
| 16.01.2026 | 34,48 | 34,66 | 33,61 | 33,64 | -1,64% | 117.612,00 |
| 15.01.2026 | 33,83 | 34,43 | 33,31 | 34,20 | 0,59% | 201.293,00 |
| 14.01.2026 | 34,31 | 34,64 | 33,68 | 34,00 | -0,53% | 175.140,00 |
| 13.01.2026 | 34,25 | 34,88 | 33,96 | 34,18 | -0,20% | 219.537,00 |
| 12.01.2026 | 34,34 | 34,91 | 33,97 | 34,25 | -0,41% | 103.634,00 |
| 09.01.2026 | 34,83 | 35,12 | 34,07 | 34,39 | -1,43% | 69.485,00 |
| 08.01.2026 | 34,56 | 34,89 | 34,14 | 34,89 | 1,39% | 71.334,00 |
| 07.01.2026 | 34,63 | 35,00 | 34,02 | 34,41 | -1,15% | 96.586,00 |
| 06.01.2026 | 34,59 | 35,01 | 34,34 | 34,81 | 0,06% | 191.135,00 |
| 05.01.2026 | 35,00 | 35,00 | 34,35 | 34,79 | 1,16% | 278.136,00 |