Natural Gas Services Group
[WKN: 777494 | ISIN: US63886Q1094]
Aktienkurse
21,910$ 5,44%
Echtzeit-Aktienkurs Natural Gas Services Group
Bid: Ask:

Aktienkurse zur Natural Gas Services Group Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
11.03.2025 20,91 22,05 20,62 21,78 4,81% 57.925,00
10.03.2025 21,43 21,89 20,22 20,78 -4,02% 99.097,00
07.03.2025 21,46 22,00 21,09 21,65 0,70% 56.426,00
06.03.2025 21,92 22,05 21,48 21,50 -3,97% 62.617,00
05.03.2025 22,88 23,25 21,83 22,39 -2,14% 92.374,00
04.03.2025 23,23 24,62 22,28 22,88 -6,15% 181.148,00
03.03.2025 25,69 25,85 24,36 24,38 -5,17% 96.451,00
28.02.2025 24,91 25,80 24,91 25,71 2,35% 39.727,00
27.02.2025 25,45 25,49 25,04 25,12 -1,06% 38.705,00
26.02.2025 25,50 25,80 25,12 25,39 0,24% 26.560,00
25.02.2025 25,85 25,89 25,01 25,33 -2,28% 66.381,00
24.02.2025 26,45 26,70 25,89 25,92 -2,11% 56.085,00
21.02.2025 27,71 28,01 26,37 26,48 -3,57% 68.709,00
20.02.2025 27,53 27,88 26,85 27,46 -1,15% 60.576,00
19.02.2025 27,60 28,13 27,49 27,78 0,14% 46.647,00
18.02.2025 27,59 27,99 27,33 27,74 0,73% 88.995,00
14.02.2025 27,69 27,69 26,94 27,54 0,51% 38.070,00
13.02.2025 27,04 27,60 26,82 27,40 1,59% 46.141,00
12.02.2025 26,95 27,13 26,33 26,97 0,56% 64.621,00
11.02.2025 25,75 26,83 25,75 26,82 1,75% 66.736,00
10.02.2025 25,56 26,63 25,56 26,36 2,97% 79.174,00
07.02.2025 25,99 26,10 25,45 25,60 -1,88% 50.131,00
06.02.2025 27,33 27,38 25,69 26,09 -3,48% 35.656,00
05.02.2025 27,07 27,09 26,40 27,03 0,67% 43.350,00
04.02.2025 25,76 27,13 25,76 26,85 2,44% 43.217,00
03.02.2025 25,43 26,73 25,40 26,21 0,15% 62.562,00
31.01.2025 26,83 27,33 25,80 26,17 -2,53% 101.312,00
30.01.2025 26,89 27,24 26,44 26,85 -0,11% 30.497,00
29.01.2025 26,63 26,94 26,02 26,88 0,71% 50.556,00
28.01.2025 26,09 26,82 25,99 26,69 1,21% 64.700,00
27.01.2025 27,47 27,61 24,25 26,37 -6,42% 182.479,00
24.01.2025 29,00 29,60 28,11 28,18 -2,66% 75.691,00
23.01.2025 28,53 29,19 28,11 28,95 0,24% 137.383,00
22.01.2025 29,49 29,74 28,38 28,88 -1,60% 124.239,00
21.01.2025 28,60 29,58 28,10 29,35 4,86% 390.449,00
17.01.2025 27,38 28,26 27,22 27,99 2,90% 144.120,00
16.01.2025 27,99 28,14 27,15 27,20 -2,05% 92.666,00
15.01.2025 28,07 28,14 27,58 27,77 1,39% 85.743,00
14.01.2025 26,57 27,77 26,57 27,39 1,03% 50.400,00
13.01.2025 26,73 27,67 26,15 27,11 2,61% 40.266,00
10.01.2025 26,49 26,68 25,81 26,42 -0,34% 40.879,00
08.01.2025 26,37 26,73 25,76 26,51 -0,04% 45.637,00
07.01.2025 26,54 26,85 26,07 26,52 -1,19% 68.315,00
06.01.2025 27,74 27,93 26,54 26,84 -3,24% 82.935,00
03.01.2025 28,40 28,40 27,09 27,74 -0,11% 67.412,00
02.01.2025 27,15 28,14 26,62 27,77 3,62% 195.433,00
31.12.2024 27,40 27,95 26,42 26,80 -1,90% 99.878,00
30.12.2024 25,55 27,71 25,17 27,32 7,26% 149.438,00
27.12.2024 26,10 26,12 25,24 25,47 -1,51% 88.913,00
26.12.2024 25,28 25,97 25,28 25,86 1,09% 27.908,00
24.12.2024 24,68 25,66 24,57 25,58 3,52% 22.139,00
23.12.2024 24,49 25,34 24,38 24,71 -0,08% 30.657,00
20.12.2024 24,53 25,19 24,13 24,73 -0,08% 148.723,00
19.12.2024 24,06 24,88 24,00 24,75 3,25% 117.120,00
18.12.2024 26,08 26,08 23,70 23,97 -5,78% 71.281,00
17.12.2024 25,25 25,60 24,58 25,44 -0,78% 54.835,00
16.12.2024 25,90 26,32 25,36 25,64 -0,89% 49.904,00
13.12.2024 27,12 27,12 25,74 25,87 -4,08% 58.657,00
12.12.2024 27,04 27,57 26,87 26,97 -2,46% 83.507,00
11.12.2024 26,59 27,91 26,29 27,65 5,17% 96.372,00
10.12.2024 26,15 26,77 25,72 26,29 0,54% 32.156,00
09.12.2024 26,68 26,88 26,11 26,15 0,62% 45.346,00
06.12.2024 27,03 27,03 25,66 25,99 -4,31% 66.297,00
05.12.2024 26,81 27,64 26,56 27,16 2,37% 53.080,00
04.12.2024 27,60 27,83 26,40 26,53 -3,88% 79.037,00
03.12.2024 28,25 28,25 27,56 27,60 -1,15% 31.550,00
02.12.2024 27,98 28,20 27,44 27,92 0,58% 71.536,00
29.11.2024 27,91 27,91 27,58 27,76 0,84% 21.115,00
27.11.2024 27,78 28,20 27,39 27,53 -0,54% 50.885,00
26.11.2024 27,50 28,43 27,38 27,68 0,84% 67.809,00
25.11.2024 28,00 28,50 27,25 27,45 -1,54% 72.514,00
22.11.2024 27,55 28,31 27,50 27,88 2,39% 158.906,00
21.11.2024 26,50 27,80 26,25 27,23 5,09% 282.989,00
20.11.2024 25,81 26,00 25,52 25,91 0,90% 62.389,00
19.11.2024 24,70 25,85 24,35 25,68 2,64% 98.451,00
18.11.2024 25,23 25,60 24,91 25,02 0,28% 134.915,00
15.11.2024 25,00 25,07 24,51 24,95 2,30% 106.777,00
14.11.2024 24,12 24,69 24,11 24,39 1,16% 57.527,00
13.11.2024 24,50 24,60 23,78 24,11 -0,74% 53.194,00
12.11.2024 24,52 24,63 24,04 24,29 -0,57% 53.358,00
11.11.2024 23,70 24,51 23,65 24,43 3,82% 48.560,00
08.11.2024 22,83 23,74 22,69 23,53 3,38% 42.714,00
07.11.2024 23,11 23,26 22,23 22,76 -0,61% 56.973,00
06.11.2024 21,13 23,26 20,87 22,90 12,75% 86.347,00
05.11.2024 19,81 20,41 19,81 20,31 2,06% 17.337,00
04.11.2024 19,12 20,02 19,12 19,90 4,13% 42.593,00
01.11.2024 19,89 20,09 18,99 19,11 -2,35% 25.746,00
31.10.2024 19,30 20,00 19,30 19,57 -2,00% 25.325,00
30.10.2024 19,66 20,04 19,66 19,97 2,94% 22.960,00
29.10.2024 19,82 20,15 19,24 19,40 -2,66% 43.906,00
28.10.2024 20,00 20,43 19,61 19,93 -1,53% 27.097,00
25.10.2024 20,37 20,69 20,06 20,24 1,05% 27.373,00
24.10.2024 19,62 20,10 19,50 20,03 1,99% 21.278,00
23.10.2024 19,61 19,81 19,42 19,64 -1,21% 19.941,00
22.10.2024 19,65 20,18 19,44 19,88 1,27% 29.030,00
21.10.2024 19,88 20,01 19,48 19,63 -0,36% 23.411,00
18.10.2024 20,22 20,22 19,68 19,70 -2,72% 25.414,00
17.10.2024 20,63 20,63 20,19 20,25 -0,88% 26.880,00
16.10.2024 20,15 21,01 20,08 20,43 1,95% 54.786,00
15.10.2024 19,84 20,41 19,53 20,04 -0,64% 56.337,00