33,380$
-0,33%
Echtzeit-Aktienkurs Natural Gas Services Group
Bid:
Ask:
Aktienkurse zur Natural Gas Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 33,70 | 33,70 | 32,74 | 33,44 | -0,15% | 85.042,00 |
| 11.12.2025 | 32,50 | 33,73 | 32,50 | 33,49 | 0,27% | 87.625,00 |
| 10.12.2025 | 32,76 | 33,82 | 32,39 | 33,40 | 1,33% | 255.082,00 |
| 09.12.2025 | 32,27 | 33,26 | 31,63 | 32,96 | 3,65% | 115.630,00 |
| 08.12.2025 | 32,21 | 32,60 | 31,78 | 31,80 | -1,18% | 45.008,00 |
| 05.12.2025 | 32,45 | 32,93 | 32,02 | 32,18 | -0,34% | 57.460,00 |
| 04.12.2025 | 31,62 | 32,47 | 31,60 | 32,29 | 1,76% | 117.530,00 |
| 03.12.2025 | 30,89 | 31,73 | 30,89 | 31,73 | 3,46% | 98.697,00 |
| 02.12.2025 | 31,30 | 31,35 | 30,54 | 30,67 | -2,45% | 61.328,00 |
| 01.12.2025 | 31,00 | 32,05 | 30,96 | 31,44 | 1,52% | 86.535,00 |
| 28.11.2025 | 31,20 | 31,55 | 30,86 | 30,97 | -0,86% | 37.773,00 |
| 26.11.2025 | 31,26 | 31,58 | 30,94 | 31,24 | 0,10% | 58.569,00 |
| 25.11.2025 | 30,97 | 31,38 | 30,46 | 31,21 | 1,10% | 48.410,00 |
| 24.11.2025 | 30,13 | 31,07 | 30,10 | 30,87 | 2,76% | 71.739,00 |
| 21.11.2025 | 30,18 | 30,53 | 29,75 | 30,04 | -1,51% | 100.397,00 |
| 20.11.2025 | 31,15 | 32,03 | 30,41 | 30,50 | -1,58% | 197.282,00 |
| 19.11.2025 | 29,78 | 31,47 | 29,16 | 30,99 | 3,30% | 216.343,00 |
| 18.11.2025 | 30,20 | 30,49 | 29,15 | 30,00 | -0,66% | 61.866,00 |
| 17.11.2025 | 29,64 | 31,24 | 29,52 | 30,20 | 2,17% | 144.532,00 |
| 14.11.2025 | 29,35 | 29,73 | 28,99 | 29,56 | -0,07% | 46.980,00 |
| 13.11.2025 | 29,71 | 29,93 | 28,97 | 29,58 | -0,40% | 63.659,00 |
| 12.11.2025 | 28,20 | 30,65 | 28,20 | 29,70 | 5,36% | 106.867,00 |
| 11.11.2025 | 30,42 | 30,73 | 27,22 | 28,19 | -7,18% | 104.195,00 |
| 10.11.2025 | 29,20 | 30,48 | 28,73 | 30,37 | 3,97% | 131.198,00 |
| 07.11.2025 | 29,00 | 29,53 | 28,65 | 29,21 | 1,21% | 115.235,00 |
| 06.11.2025 | 28,40 | 29,00 | 27,98 | 28,86 | 2,45% | 72.556,00 |
| 05.11.2025 | 27,86 | 28,28 | 27,84 | 28,17 | 0,61% | 32.693,00 |
| 04.11.2025 | 27,89 | 28,39 | 27,77 | 28,00 | -0,36% | 39.420,00 |
| 03.11.2025 | 27,68 | 28,37 | 27,52 | 28,10 | 0,93% | 56.223,00 |
| 31.10.2025 | 27,95 | 27,95 | 27,53 | 27,84 | -0,14% | 28.595,00 |
| 30.10.2025 | 27,15 | 28,09 | 27,14 | 27,88 | 1,23% | 67.981,00 |
| 29.10.2025 | 27,17 | 27,82 | 27,05 | 27,54 | 0,44% | 48.848,00 |
| 28.10.2025 | 27,07 | 27,72 | 27,07 | 27,42 | -0,90% | 52.717,00 |
| 27.10.2025 | 27,76 | 28,14 | 27,53 | 27,67 | -0,14% | 35.406,00 |
| 24.10.2025 | 28,15 | 28,50 | 27,55 | 27,71 | -1,04% | 46.227,00 |
| 23.10.2025 | 28,10 | 28,62 | 27,91 | 28,00 | 1,38% | 39.906,00 |
| 22.10.2025 | 27,86 | 27,86 | 27,14 | 27,62 | 1,36% | 40.750,00 |
| 21.10.2025 | 27,59 | 27,77 | 26,73 | 27,25 | 0,11% | 49.350,00 |
| 20.10.2025 | 26,06 | 27,35 | 26,05 | 27,22 | 5,30% | 49.535,00 |
| 17.10.2025 | 26,03 | 26,24 | 25,72 | 25,85 | -0,92% | 35.661,00 |
| 16.10.2025 | 26,09 | 26,63 | 25,71 | 26,09 | -1,25% | 47.387,00 |
| 15.10.2025 | 25,73 | 26,76 | 25,73 | 26,42 | 0,69% | 31.755,00 |
| 14.10.2025 | 25,91 | 26,55 | 25,80 | 26,24 | 0,23% | 41.024,00 |
| 13.10.2025 | 26,32 | 26,32 | 25,53 | 26,18 | 1,95% | 38.215,00 |
| 10.10.2025 | 26,98 | 27,01 | 25,54 | 25,68 | -5,24% | 66.145,00 |
| 09.10.2025 | 27,83 | 27,83 | 26,88 | 27,10 | -2,31% | 38.918,00 |
| 08.10.2025 | 27,08 | 27,88 | 27,04 | 27,74 | 1,99% | 41.362,00 |
| 07.10.2025 | 27,09 | 27,24 | 26,57 | 27,20 | 0,07% | 41.821,00 |
| 06.10.2025 | 27,03 | 27,36 | 26,75 | 27,18 | 0,52% | 38.522,00 |
| 03.10.2025 | 26,80 | 27,23 | 26,61 | 27,04 | 1,12% | 9.184,00 |
| 02.10.2025 | 28,08 | 28,08 | 26,50 | 26,74 | -4,77% | 63.481,00 |
| 01.10.2025 | 27,98 | 28,44 | 27,65 | 28,08 | 0,32% | 46.361,00 |
| 30.09.2025 | 28,03 | 28,14 | 27,61 | 27,99 | -1,55% | 165.394,00 |
| 29.09.2025 | 28,69 | 28,84 | 28,06 | 28,43 | -1,22% | 68.663,00 |
| 26.09.2025 | 28,50 | 28,92 | 28,25 | 28,78 | 1,27% | 58.137,00 |
| 25.09.2025 | 28,24 | 28,50 | 27,98 | 28,42 | 0,74% | 48.250,00 |
| 24.09.2025 | 28,05 | 28,50 | 27,94 | 28,21 | -0,14% | 70.582,00 |
| 23.09.2025 | 27,32 | 28,40 | 27,32 | 28,25 | 3,44% | 97.474,00 |
| 22.09.2025 | 27,02 | 27,45 | 26,55 | 27,31 | 0,92% | 47.163,00 |
| 19.09.2025 | 27,32 | 27,50 | 26,64 | 27,06 | -1,02% | 151.460,00 |
| 18.09.2025 | 26,99 | 27,51 | 26,90 | 27,34 | 2,05% | 67.390,00 |
| 17.09.2025 | 27,16 | 27,64 | 26,66 | 26,79 | -1,65% | 46.431,00 |
| 16.09.2025 | 26,83 | 27,50 | 26,83 | 27,24 | 0,63% | 32.206,00 |
| 15.09.2025 | 26,87 | 27,46 | 26,51 | 27,07 | 1,46% | 53.216,00 |
| 12.09.2025 | 26,60 | 26,81 | 26,25 | 26,68 | 0,34% | 58.400,00 |
| 11.09.2025 | 26,44 | 26,75 | 26,43 | 26,59 | 0,11% | 36.626,00 |
| 10.09.2025 | 26,34 | 26,74 | 25,95 | 26,56 | 0,61% | 36.957,00 |
| 09.09.2025 | 26,42 | 26,89 | 26,25 | 26,40 | 1,58% | 39.509,00 |
| 08.09.2025 | 26,59 | 26,78 | 25,93 | 25,99 | -1,92% | 55.590,00 |
| 05.09.2025 | 26,97 | 26,97 | 26,39 | 26,50 | -2,21% | 45.560,00 |
| 04.09.2025 | 26,15 | 27,14 | 26,15 | 27,10 | 3,28% | 61.629,00 |
| 03.09.2025 | 26,20 | 26,45 | 25,97 | 26,24 | -0,87% | 50.056,00 |
| 02.09.2025 | 25,83 | 26,70 | 25,83 | 26,47 | 1,19% | 56.708,00 |
| 29.08.2025 | 26,54 | 26,54 | 25,98 | 26,16 | -1,28% | 34.662,00 |
| 28.08.2025 | 25,79 | 26,54 | 25,49 | 26,50 | 1,81% | 43.419,00 |
| 27.08.2025 | 25,76 | 26,08 | 25,25 | 26,03 | 2,56% | 44.460,00 |
| 26.08.2025 | 25,18 | 26,04 | 25,05 | 25,38 | 0,67% | 85.584,00 |
| 25.08.2025 | 26,36 | 26,64 | 25,12 | 25,21 | -5,51% | 56.575,00 |
| 22.08.2025 | 25,99 | 26,88 | 25,84 | 26,68 | 3,13% | 87.696,00 |
| 21.08.2025 | 25,41 | 26,00 | 25,11 | 25,87 | 1,73% | 38.852,00 |
| 20.08.2025 | 25,23 | 25,52 | 24,84 | 25,43 | 1,15% | 33.519,00 |
| 19.08.2025 | 24,73 | 25,27 | 24,73 | 25,14 | -0,40% | 45.770,00 |
| 18.08.2025 | 24,41 | 25,42 | 24,26 | 25,24 | 3,36% | 46.012,00 |
| 15.08.2025 | 24,36 | 25,14 | 24,13 | 24,42 | 0,25% | 95.280,00 |
| 14.08.2025 | 24,88 | 25,43 | 23,96 | 24,36 | -4,81% | 74.488,00 |
| 13.08.2025 | 25,16 | 25,60 | 24,92 | 25,59 | 2,28% | 58.246,00 |
| 12.08.2025 | 25,38 | 25,83 | 23,17 | 25,02 | -1,30% | 115.527,00 |
| 11.08.2025 | 25,24 | 25,43 | 24,81 | 25,35 | 2,30% | 68.594,00 |
| 08.08.2025 | 24,28 | 24,81 | 24,07 | 24,78 | 2,95% | 47.823,00 |
| 07.08.2025 | 24,07 | 24,63 | 23,89 | 24,07 | -1,19% | 46.733,00 |
| 06.08.2025 | 24,48 | 24,61 | 24,27 | 24,36 | 0,21% | 31.873,00 |
| 05.08.2025 | 24,17 | 24,39 | 23,65 | 24,31 | 0,79% | 50.249,00 |
| 04.08.2025 | 23,05 | 24,24 | 23,05 | 24,12 | 3,56% | 50.991,00 |
| 01.08.2025 | 23,88 | 23,96 | 22,72 | 23,29 | -3,32% | 110.808,00 |
| 31.07.2025 | 23,84 | 24,53 | 23,84 | 24,09 | -0,37% | 41.967,00 |
| 30.07.2025 | 24,61 | 24,84 | 23,83 | 24,18 | -1,83% | 39.748,00 |
| 29.07.2025 | 24,62 | 24,73 | 24,10 | 24,63 | 0,65% | 38.856,00 |
| 28.07.2025 | 24,60 | 25,13 | 24,39 | 24,47 | 0,49% | 41.305,00 |
| 25.07.2025 | 24,44 | 24,79 | 24,10 | 24,35 | 0,29% | 67.691,00 |
| 24.07.2025 | 24,29 | 24,56 | 24,21 | 24,28 | -0,65% | 36.482,00 |