25,610$
-1,84%
Echtzeit-Aktienkurs Natural Gas Services Group
Bid:
Ask:
Aktienkurse zur Natural Gas Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2024 | 20,34 | 20,34 | 19,93 | 20,17 | -2,04% | 19.482,00 |
| 11.10.2024 | 20,13 | 20,69 | 20,13 | 20,59 | 1,88% | 19.442,00 |
| 10.10.2024 | 20,36 | 20,48 | 20,12 | 20,21 | -1,17% | 11.711,00 |
| 09.10.2024 | 20,07 | 20,82 | 20,07 | 20,45 | 1,74% | 21.590,00 |
| 08.10.2024 | 20,55 | 20,57 | 19,93 | 20,10 | -2,76% | 39.212,00 |
| 07.10.2024 | 20,32 | 21,34 | 20,32 | 20,67 | 2,28% | 46.362,00 |
| 04.10.2024 | 20,63 | 20,63 | 20,02 | 20,21 | -0,30% | 42.998,00 |
| 03.10.2024 | 19,69 | 20,42 | 19,54 | 20,27 | 3,05% | 40.866,00 |
| 02.10.2024 | 19,67 | 20,01 | 19,38 | 19,67 | 0,51% | 51.803,00 |
| 01.10.2024 | 18,81 | 19,74 | 18,41 | 19,57 | 2,41% | 47.421,00 |
| 30.09.2024 | 19,29 | 19,73 | 18,71 | 19,11 | -1,14% | 48.414,00 |
| 27.09.2024 | 18,89 | 19,36 | 18,73 | 19,33 | 3,92% | 48.382,00 |
| 26.09.2024 | 19,20 | 19,25 | 18,50 | 18,60 | -3,88% | 68.108,00 |
| 25.09.2024 | 19,63 | 19,85 | 19,26 | 19,35 | -1,07% | 28.979,00 |
| 24.09.2024 | 20,33 | 20,33 | 19,41 | 19,56 | -2,10% | 31.513,00 |
| 23.09.2024 | 20,17 | 20,72 | 19,82 | 19,98 | 0,45% | 43.307,00 |
| 20.09.2024 | 20,43 | 20,43 | 19,75 | 19,89 | -2,12% | 127.603,00 |
| 19.09.2024 | 20,10 | 20,56 | 19,73 | 20,32 | 4,58% | 58.915,00 |
| 18.09.2024 | 20,09 | 20,34 | 19,32 | 19,43 | -3,04% | 95.569,00 |
| 17.09.2024 | 19,60 | 20,18 | 19,51 | 20,04 | 3,73% | 89.210,00 |
| 16.09.2024 | 19,84 | 20,02 | 19,09 | 19,32 | -1,18% | 68.949,00 |