26,170$
-0,27%
Echtzeit-Aktienkurs Natural Gas Services Group
Bid:
Ask:
Aktienkurse zur Natural Gas Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,10 | 26,75 | 26,10 | 26,17 | -0,27% | 3.734,00 |
| 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 |
| 23.07.2025 | 24,05 | 24,71 | 24,05 | 24,44 | 1,62% | 52.536,00 |
| 22.07.2025 | 23,82 | 24,19 | 23,62 | 24,05 | 0,75% | 44.265,00 |
| 21.07.2025 | 24,46 | 24,62 | 23,80 | 23,87 | -2,13% | 51.936,00 |
| 18.07.2025 | 24,78 | 24,78 | 24,19 | 24,39 | -0,77% | 40.583,00 |
| 17.07.2025 | 24,05 | 24,61 | 23,73 | 24,58 | 2,59% | 52.611,00 |
| 16.07.2025 | 24,59 | 24,98 | 23,75 | 23,96 | -1,36% | 64.394,00 |
| 15.07.2025 | 25,00 | 25,02 | 24,24 | 24,29 | -2,96% | 64.109,00 |
| 14.07.2025 | 24,41 | 25,05 | 24,12 | 25,03 | 2,58% | 52.652,00 |
| 11.07.2025 | 24,41 | 24,55 | 24,23 | 24,40 | -1,21% | 35.935,00 |
| 10.07.2025 | 24,55 | 24,83 | 24,38 | 24,70 | 0,28% | 38.651,00 |
| 09.07.2025 | 25,28 | 25,28 | 24,59 | 24,63 | -2,03% | 41.612,00 |
| 08.07.2025 | 24,55 | 25,46 | 24,55 | 25,14 | 2,28% | 65.380,00 |
| 07.07.2025 | 25,23 | 25,44 | 24,41 | 24,58 | -3,65% | 66.699,00 |
| 03.07.2025 | 25,61 | 25,90 | 24,93 | 25,51 | -0,74% | 50.370,00 |
| 02.07.2025 | 25,79 | 25,89 | 25,21 | 25,70 | 0,08% | 47.314,00 |
| 01.07.2025 | 25,68 | 26,25 | 25,13 | 25,68 | -0,50% | 58.201,00 |
| 30.06.2025 | 27,00 | 27,00 | 25,68 | 25,81 | -4,05% | 93.531,00 |
| 27.06.2025 | 26,99 | 26,99 | 26,20 | 26,90 | 1,62% | 158.456,00 |
| 26.06.2025 | 25,46 | 26,54 | 25,46 | 26,47 | 2,52% | 41.628,00 |
| 25.06.2025 | 26,92 | 27,05 | 25,40 | 25,82 | -2,57% | 116.046,00 |
| 24.06.2025 | 25,45 | 26,62 | 24,84 | 26,50 | 2,00% | 80.819,00 |
| 23.06.2025 | 27,32 | 27,32 | 25,85 | 25,98 | -3,53% | 80.455,00 |
| 20.06.2025 | 27,72 | 27,84 | 26,69 | 26,93 | -1,72% | 99.702,00 |
| 18.06.2025 | 26,70 | 27,59 | 26,27 | 27,40 | 2,78% | 160.668,00 |
| 17.06.2025 | 26,23 | 26,92 | 26,18 | 26,66 | 1,33% | 83.707,00 |
| 16.06.2025 | 25,98 | 26,42 | 25,71 | 26,31 | 2,73% | 64.127,00 |
| 13.06.2025 | 25,67 | 26,02 | 25,36 | 25,61 | 0,08% | 76.005,00 |
| 12.06.2025 | 24,89 | 25,75 | 24,75 | 25,59 | 1,59% | 72.333,00 |
| 11.06.2025 | 25,31 | 25,41 | 24,90 | 25,19 | 0,40% | 155.039,00 |
| 10.06.2025 | 25,07 | 25,73 | 25,02 | 25,09 | 0,72% | 58.419,00 |
| 09.06.2025 | 25,33 | 25,49 | 24,86 | 24,91 | -1,11% | 47.285,00 |
| 06.06.2025 | 24,69 | 25,63 | 24,69 | 25,19 | 2,03% | 73.810,00 |
| 05.06.2025 | 24,74 | 25,12 | 24,46 | 24,69 | 0,73% | 68.914,00 |
| 04.06.2025 | 24,83 | 25,18 | 24,28 | 24,51 | -1,01% | 54.951,00 |
| 03.06.2025 | 24,20 | 25,19 | 23,99 | 24,76 | 3,21% | 76.728,00 |
| 02.06.2025 | 24,64 | 24,92 | 23,93 | 23,99 | 0,08% | 91.743,00 |
| 30.05.2025 | 24,43 | 24,43 | 23,55 | 23,97 | -2,04% | 55.087,00 |
| 29.05.2025 | 24,50 | 24,59 | 24,04 | 24,47 | 0,82% | 58.799,00 |
| 28.05.2025 | 24,58 | 24,77 | 24,21 | 24,27 | -0,78% | 52.970,00 |
| 27.05.2025 | 24,60 | 24,67 | 24,16 | 24,46 | 1,20% | 66.233,00 |
| 23.05.2025 | 23,46 | 24,30 | 23,42 | 24,17 | 0,50% | 56.102,00 |