38,520$
-0,59%
Echtzeit-Aktienkurs Natural Gas Services Group
Bid:
Ask:
Aktienkurse zur Natural Gas Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 38,83 | 38,84 | 38,26 | 38,52 | -0,59% | 61.438,00 |
| 15.04.2026 | 37,54 | 39,10 | 37,54 | 38,75 | 0,16% | 48.369,00 |
| 14.04.2026 | 38,68 | 39,00 | 37,70 | 38,69 | -0,90% | 103.904,00 |
| 13.04.2026 | 38,57 | 39,46 | 38,35 | 39,04 | 1,56% | 68.322,00 |
| 10.04.2026 | 37,40 | 38,65 | 37,09 | 38,44 | 0,58% | 74.544,00 |
| 09.04.2026 | 37,98 | 38,76 | 37,98 | 38,22 | 0,03% | 79.831,00 |
| 08.04.2026 | 38,65 | 38,65 | 36,50 | 38,21 | -0,73% | 93.765,00 |
| 07.04.2026 | 37,84 | 38,84 | 37,70 | 38,49 | 1,74% | 54.672,00 |
| 06.04.2026 | 38,30 | 38,30 | 37,09 | 37,83 | -1,02% | 67.853,00 |
| 02.04.2026 | 37,29 | 38,84 | 37,29 | 38,22 | 2,22% | 75.163,00 |
| 01.04.2026 | 37,50 | 37,99 | 36,77 | 37,39 | -0,93% | 82.798,00 |
| 31.03.2026 | 38,34 | 39,38 | 37,66 | 37,74 | -1,20% | 100.342,00 |
| 30.03.2026 | 39,98 | 40,25 | 37,64 | 38,20 | -4,04% | 101.278,00 |
| 27.03.2026 | 39,69 | 40,19 | 39,40 | 39,81 | 0,43% | 68.030,00 |
| 26.03.2026 | 39,52 | 40,01 | 39,28 | 39,64 | -0,45% | 65.982,00 |
| 25.03.2026 | 39,03 | 40,20 | 39,03 | 39,82 | 0,40% | 91.295,00 |
| 24.03.2026 | 39,95 | 40,59 | 39,16 | 39,66 | 0,56% | 88.855,00 |
| 23.03.2026 | 39,22 | 40,19 | 37,93 | 39,44 | 0,97% | 112.348,00 |
| 20.03.2026 | 39,64 | 40,73 | 38,88 | 39,06 | -1,06% | 248.758,00 |
| 19.03.2026 | 38,24 | 39,99 | 37,50 | 39,48 | 5,76% | 192.942,00 |
| 18.03.2026 | 37,29 | 37,96 | 36,07 | 37,33 | 1,41% | 136.220,00 |
| 17.03.2026 | 35,18 | 38,42 | 32,50 | 36,81 | 0,57% | 334.512,00 |
| 16.03.2026 | 36,08 | 37,67 | 35,29 | 36,60 | 2,84% | 138.912,00 |
| 13.03.2026 | 36,50 | 36,59 | 35,02 | 35,59 | -1,60% | 101.964,00 |
| 12.03.2026 | 38,45 | 38,45 | 35,95 | 36,17 | -5,17% | 117.700,00 |
| 11.03.2026 | 38,16 | 38,56 | 37,39 | 38,14 | -0,52% | 54.700,00 |
| 10.03.2026 | 38,15 | 38,88 | 37,45 | 38,34 | -0,34% | 76.293,00 |
| 09.03.2026 | 37,66 | 40,00 | 37,65 | 38,47 | 1,77% | 177.706,00 |
| 06.03.2026 | 37,35 | 37,87 | 36,34 | 37,80 | 0,80% | 164.994,00 |
| 05.03.2026 | 38,92 | 39,04 | 37,19 | 37,50 | -3,85% | 230.122,00 |
| 04.03.2026 | 38,62 | 39,39 | 38,26 | 39,00 | 1,43% | 71.271,00 |
| 03.03.2026 | 38,64 | 38,98 | 37,38 | 38,45 | -0,77% | 90.512,00 |
| 02.03.2026 | 38,50 | 39,18 | 38,11 | 38,75 | 1,28% | 116.297,00 |
| 27.02.2026 | 38,39 | 39,67 | 37,73 | 38,26 | -0,36% | 91.272,00 |
| 26.02.2026 | 38,16 | 38,64 | 38,01 | 38,40 | -0,16% | 78.693,00 |
| 25.02.2026 | 38,30 | 38,64 | 37,25 | 38,46 | 1,13% | 82.046,00 |
| 24.02.2026 | 37,95 | 38,07 | 37,24 | 38,03 | 0,61% | 58.450,00 |
| 23.02.2026 | 37,56 | 38,26 | 37,14 | 37,80 | -0,08% | 85.344,00 |
| 20.02.2026 | 37,50 | 37,90 | 36,03 | 37,83 | 0,75% | 94.908,00 |
| 19.02.2026 | 37,56 | 37,85 | 37,14 | 37,55 | 0,08% | 67.017,00 |
| 18.02.2026 | 37,35 | 38,37 | 37,01 | 37,52 | 0,72% | 52.791,00 |
| 17.02.2026 | 37,70 | 37,70 | 36,45 | 37,25 | 0,38% | 73.640,00 |
| 13.02.2026 | 36,51 | 37,55 | 36,13 | 37,11 | 1,98% | 75.342,00 |
| 12.02.2026 | 37,19 | 37,23 | 35,51 | 36,39 | -1,65% | 126.556,00 |
| 11.02.2026 | 37,00 | 37,20 | 36,24 | 37,00 | 1,73% | 87.285,00 |
| 10.02.2026 | 36,55 | 37,10 | 36,02 | 36,37 | -0,55% | 68.703,00 |
| 09.02.2026 | 36,55 | 36,86 | 36,44 | 36,57 | 0,25% | 67.689,00 |
| 06.02.2026 | 34,99 | 36,73 | 34,99 | 36,48 | 4,92% | 265.338,00 |
| 05.02.2026 | 34,32 | 35,22 | 33,81 | 34,77 | 0,61% | 119.396,00 |
| 04.02.2026 | 35,37 | 35,69 | 33,92 | 34,56 | -1,45% | 98.281,00 |
| 03.02.2026 | 34,74 | 35,12 | 34,00 | 35,07 | 1,74% | 225.003,00 |
| 02.02.2026 | 34,12 | 34,74 | 33,59 | 34,47 | -0,49% | 132.451,00 |
| 30.01.2026 | 34,00 | 34,78 | 33,69 | 34,64 | 0,35% | 172.763,00 |
| 29.01.2026 | 34,04 | 34,87 | 33,45 | 34,52 | 3,45% | 169.043,00 |
| 28.01.2026 | 35,44 | 35,44 | 32,75 | 33,37 | -5,71% | 220.855,00 |
| 27.01.2026 | 34,77 | 35,57 | 34,49 | 35,39 | 1,93% | 112.723,00 |
| 26.01.2026 | 35,32 | 35,32 | 34,50 | 34,72 | -0,52% | 134.108,00 |
| 23.01.2026 | 34,92 | 35,35 | 34,21 | 34,90 | 0,81% | 248.159,00 |
| 22.01.2026 | 34,58 | 34,89 | 33,62 | 34,62 | -0,03% | 277.760,00 |
| 21.01.2026 | 34,49 | 34,99 | 34,31 | 34,63 | 1,88% | 427.826,00 |
| 20.01.2026 | 33,44 | 34,29 | 33,44 | 33,99 | 1,04% | 163.758,00 |
| 16.01.2026 | 34,48 | 34,66 | 33,61 | 33,64 | -1,64% | 117.612,00 |
| 15.01.2026 | 33,83 | 34,43 | 33,31 | 34,20 | 0,59% | 201.293,00 |
| 14.01.2026 | 34,31 | 34,64 | 33,68 | 34,00 | -0,53% | 175.140,00 |
| 13.01.2026 | 34,25 | 34,88 | 33,96 | 34,18 | -0,20% | 219.537,00 |
| 12.01.2026 | 34,34 | 34,91 | 33,97 | 34,25 | -0,41% | 103.634,00 |
| 09.01.2026 | 34,83 | 35,12 | 34,07 | 34,39 | -1,43% | 69.485,00 |
| 08.01.2026 | 34,56 | 34,89 | 34,14 | 34,89 | 1,39% | 71.334,00 |
| 07.01.2026 | 34,63 | 35,00 | 34,02 | 34,41 | -1,15% | 96.586,00 |
| 06.01.2026 | 34,59 | 35,01 | 34,34 | 34,81 | 0,06% | 191.135,00 |
| 05.01.2026 | 35,00 | 35,00 | 34,35 | 34,79 | 1,16% | 278.136,00 |
| 02.01.2026 | 33,66 | 34,55 | 33,24 | 34,39 | 2,20% | 80.502,00 |
| 31.12.2025 | 34,26 | 34,36 | 33,47 | 33,65 | -1,00% | 163.353,00 |
| 30.12.2025 | 33,93 | 34,57 | 33,75 | 33,99 | 0,74% | 116.916,00 |
| 29.12.2025 | 33,60 | 34,06 | 32,36 | 33,74 | 1,17% | 95.721,00 |
| 26.12.2025 | 34,00 | 34,02 | 33,22 | 33,35 | -1,94% | 54.994,00 |
| 24.12.2025 | 33,42 | 34,37 | 33,22 | 34,01 | 2,69% | 60.260,00 |
| 23.12.2025 | 32,69 | 33,31 | 32,52 | 33,12 | 1,35% | 26.630,00 |
| 22.12.2025 | 32,39 | 33,14 | 32,39 | 32,68 | 0,62% | 43.805,00 |
| 19.12.2025 | 31,80 | 32,71 | 31,80 | 32,48 | 2,20% | 99.088,00 |
| 18.12.2025 | 32,25 | 32,63 | 31,51 | 31,78 | -1,91% | 142.141,00 |
| 17.12.2025 | 32,45 | 33,15 | 31,80 | 32,40 | -0,25% | 57.711,00 |
| 16.12.2025 | 33,04 | 33,10 | 31,70 | 32,48 | -2,58% | 97.983,00 |
| 15.12.2025 | 33,51 | 33,72 | 32,96 | 33,34 | -0,30% | 47.124,00 |
| 12.12.2025 | 33,70 | 33,70 | 32,74 | 33,44 | -0,15% | 85.042,00 |
| 11.12.2025 | 33,39 | 33,73 | 32,50 | 33,49 | 0,27% | 87.641,00 |
| 10.12.2025 | 33,00 | 33,82 | 32,39 | 33,40 | 1,33% | 255.504,00 |
| 09.12.2025 | 31,63 | 33,26 | 31,63 | 32,96 | 3,65% | 117.455,00 |
| 08.12.2025 | 31,96 | 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 | 31,60 | 32,47 | 31,60 | 32,29 | 1,76% | 118.037,00 |
| 03.12.2025 | 30,98 | 31,73 | 30,89 | 31,73 | 3,46% | 98.701,00 |
| 02.12.2025 | 31,35 | 31,35 | 30,54 | 30,67 | -2,45% | 61.729,00 |
| 01.12.2025 | 30,96 | 32,05 | 30,96 | 31,44 | 1,52% | 86.640,00 |
| 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 | 30,19 | 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 | 31,36 | 32,03 | 30,41 | 30,50 | -1,58% | 198.305,00 |