24,810$
3,07%
Echtzeit-Aktienkurs Natural Gas Services Group
Bid:
Ask:
Aktienkurse zur Natural Gas Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 23,97 | 24,38 | 23,24 | 24,05 | 0,17% | 54.031,00 |
| 21.05.2025 | 25,32 | 25,52 | 23,99 | 24,01 | -5,62% | 93.769,00 |
| 20.05.2025 | 25,04 | 25,92 | 24,92 | 25,44 | 1,96% | 93.599,00 |
| 19.05.2025 | 24,27 | 25,03 | 24,25 | 24,95 | 0,32% | 56.337,00 |
| 16.05.2025 | 25,06 | 25,60 | 24,61 | 24,87 | -0,84% | 65.370,00 |
| 15.05.2025 | 24,99 | 25,27 | 24,28 | 25,08 | -0,12% | 145.907,00 |
| 14.05.2025 | 25,41 | 26,50 | 24,70 | 25,11 | -1,80% | 76.842,00 |
| 13.05.2025 | 22,77 | 26,20 | 22,05 | 25,57 | 18,43% | 106.635,00 |
| 12.05.2025 | 21,24 | 22,50 | 21,23 | 21,59 | 5,52% | 83.007,00 |
| 09.05.2025 | 20,40 | 20,56 | 20,12 | 20,46 | 1,74% | 43.401,00 |
| 08.05.2025 | 19,46 | 20,34 | 19,11 | 20,11 | 4,41% | 46.932,00 |
| 07.05.2025 | 19,17 | 19,73 | 19,07 | 19,26 | 1,58% | 51.155,00 |
| 06.05.2025 | 19,25 | 19,51 | 18,86 | 18,96 | -1,35% | 55.228,00 |
| 05.05.2025 | 18,88 | 19,68 | 18,82 | 19,22 | 0,84% | 77.990,00 |
| 02.05.2025 | 18,66 | 19,09 | 18,41 | 19,06 | 3,93% | 35.169,00 |
| 01.05.2025 | 17,96 | 19,15 | 17,89 | 18,34 | 2,06% | 127.887,00 |
| 30.04.2025 | 18,05 | 18,35 | 17,63 | 17,97 | -3,75% | 54.707,00 |
| 29.04.2025 | 19,70 | 19,70 | 18,53 | 18,67 | -3,26% | 122.166,00 |
| 28.04.2025 | 19,72 | 20,37 | 19,01 | 19,30 | -1,13% | 62.522,00 |
| 25.04.2025 | 18,53 | 19,54 | 18,49 | 19,52 | 2,68% | 48.119,00 |
| 24.04.2025 | 18,50 | 19,16 | 18,47 | 19,01 | 3,99% | 63.267,00 |
| 23.04.2025 | 18,96 | 19,58 | 18,10 | 18,28 | -1,30% | 78.086,00 |
| 22.04.2025 | 18,27 | 18,77 | 17,98 | 18,52 | 2,43% | 59.292,00 |
| 21.04.2025 | 19,37 | 19,45 | 18,00 | 18,08 | -7,23% | 70.883,00 |
| 17.04.2025 | 19,55 | 19,98 | 19,35 | 19,49 | 0,46% | 77.124,00 |
| 16.04.2025 | 18,94 | 19,54 | 18,94 | 19,40 | 3,69% | 50.724,00 |
| 15.04.2025 | 18,33 | 19,02 | 18,29 | 18,71 | 0,32% | 72.304,00 |
| 14.04.2025 | 19,48 | 19,48 | 18,16 | 18,65 | 0,70% | 65.858,00 |
| 11.04.2025 | 18,11 | 18,63 | 17,49 | 18,52 | 1,70% | 66.669,00 |
| 10.04.2025 | 18,70 | 18,87 | 17,35 | 18,21 | -4,31% | 135.708,00 |
| 09.04.2025 | 17,10 | 19,68 | 17,01 | 19,03 | 9,68% | 129.123,00 |
| 08.04.2025 | 18,84 | 19,12 | 16,73 | 17,35 | -4,88% | 101.962,00 |
| 07.04.2025 | 17,23 | 19,52 | 16,81 | 18,24 | 1,62% | 147.114,00 |
| 04.04.2025 | 19,85 | 21,17 | 17,44 | 17,95 | -13,08% | 136.799,00 |
| 03.04.2025 | 22,16 | 22,16 | 20,62 | 20,65 | -8,47% | 98.259,00 |
| 02.04.2025 | 21,84 | 22,76 | 21,75 | 22,56 | 2,36% | 63.886,00 |
| 01.04.2025 | 22,16 | 22,41 | 21,56 | 22,04 | 0,32% | 40.570,00 |
| 31.03.2025 | 21,57 | 22,10 | 21,28 | 21,97 | 1,01% | 182.930,00 |
| 28.03.2025 | 22,20 | 22,53 | 21,56 | 21,75 | -1,81% | 58.682,00 |
| 27.03.2025 | 21,81 | 22,24 | 21,45 | 22,15 | -0,14% | 72.274,00 |
| 26.03.2025 | 22,71 | 23,07 | 22,10 | 22,18 | -2,20% | 59.070,00 |
| 25.03.2025 | 22,55 | 22,84 | 22,30 | 22,68 | 2,21% | 75.998,00 |
| 24.03.2025 | 21,71 | 22,37 | 21,68 | 22,19 | 2,49% | 66.033,00 |
| 21.03.2025 | 21,44 | 22,00 | 21,44 | 21,65 | 0,51% | 100.207,00 |
| 20.03.2025 | 22,22 | 22,69 | 21,36 | 21,54 | -3,97% | 106.480,00 |
| 19.03.2025 | 21,85 | 22,60 | 21,75 | 22,43 | 2,75% | 70.399,00 |
| 18.03.2025 | 21,02 | 22,23 | 21,00 | 21,83 | -7,62% | 129.702,00 |