36,670$
0,55%
Echtzeit-Aktienkurs Natural Gas Services Group
Bid:
Ask:
Aktienkurse zur Natural Gas Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 36,93 | 37,34 | 35,96 | 36,67 | 0,55% | 16.244,00 |
| 24.07.2026 | 39,30 | 40,00 | 35,85 | 36,47 | -6,17% | 174.470,00 |
| 23.07.2026 | 40,01 | 40,62 | 37,97 | 38,87 | -1,72% | 131.324,00 |
| 22.07.2026 | 39,54 | 40,15 | 38,38 | 39,55 | 0,23% | 139.295,00 |
| 21.07.2026 | 38,48 | 39,63 | 38,00 | 39,46 | 3,76% | 98.412,00 |
| 20.07.2026 | 38,39 | 39,81 | 38,01 | 38,03 | -1,91% | 105.262,00 |
| 17.07.2026 | 39,01 | 39,83 | 38,05 | 38,77 | -2,12% | 92.532,00 |
| 16.07.2026 | 40,92 | 41,30 | 39,31 | 39,61 | -3,65% | 98.942,00 |
| 15.07.2026 | 41,29 | 42,27 | 40,14 | 41,11 | -0,46% | 146.941,00 |
| 14.07.2026 | 40,82 | 42,29 | 40,62 | 41,30 | 1,80% | 167.581,00 |
| 13.07.2026 | 40,95 | 41,65 | 40,28 | 40,57 | 0,10% | 90.842,00 |
| 10.07.2026 | 40,39 | 41,53 | 39,62 | 40,53 | 1,20% | 85.600,00 |
| 09.07.2026 | 41,10 | 41,17 | 39,70 | 40,05 | -1,62% | 74.898,00 |
| 08.07.2026 | 38,87 | 41,13 | 38,62 | 40,71 | 5,03% | 104.767,00 |
| 07.07.2026 | 37,71 | 38,91 | 37,01 | 38,76 | 3,39% | 153.974,00 |
| 06.07.2026 | 39,39 | 40,58 | 37,45 | 37,49 | -4,99% | 96.501,00 |
| 02.07.2026 | 40,82 | 41,84 | 38,83 | 39,46 | -3,59% | 104.304,00 |
| 01.07.2026 | 43,14 | 43,14 | 40,68 | 40,93 | -5,12% | 129.454,00 |
| 30.06.2026 | 43,15 | 43,96 | 42,62 | 43,14 | 0,87% | 78.329,00 |
| 29.06.2026 | 44,19 | 44,40 | 42,58 | 42,77 | -2,77% | 86.814,00 |
| 26.06.2026 | 43,00 | 44,17 | 42,60 | 43,99 | 1,43% | 513.404,00 |
| 25.06.2026 | 42,89 | 44,61 | 42,43 | 43,37 | 1,00% | 257.027,00 |
| 24.06.2026 | 43,39 | 44,05 | 42,25 | 42,94 | -2,70% | 167.918,00 |
| 23.06.2026 | 43,36 | 44,27 | 42,77 | 44,13 | 1,85% | 187.731,00 |
| 22.06.2026 | 42,34 | 43,33 | 42,18 | 43,33 | 2,92% | 135.255,00 |
| 18.06.2026 | 41,57 | 42,25 | 40,91 | 42,10 | 0,81% | 208.678,00 |
| 17.06.2026 | 41,33 | 42,42 | 41,33 | 41,76 | 1,09% | 90.096,00 |
| 16.06.2026 | 41,27 | 42,97 | 41,00 | 41,31 | -1,01% | 95.753,00 |
| 15.06.2026 | 41,96 | 42,83 | 41,06 | 41,73 | -1,51% | 80.673,00 |
| 12.06.2026 | 42,23 | 43,85 | 41,95 | 42,37 | -0,12% | 99.634,00 |
| 11.06.2026 | 42,00 | 43,77 | 41,80 | 42,42 | 2,12% | 228.991,00 |
| 10.06.2026 | 40,77 | 41,90 | 40,77 | 41,54 | 2,39% | 104.623,00 |
| 09.06.2026 | 42,88 | 42,88 | 40,28 | 40,57 | -1,31% | 75.875,00 |
| 08.06.2026 | 40,30 | 42,00 | 40,19 | 41,11 | 3,11% | 60.952,00 |
| 05.06.2026 | 41,36 | 41,36 | 39,53 | 39,87 | -3,60% | 64.085,00 |
| 04.06.2026 | 40,15 | 41,52 | 40,08 | 41,36 | 2,07% | 63.124,00 |
| 03.06.2026 | 40,97 | 41,51 | 40,41 | 40,52 | -0,95% | 87.509,00 |
| 02.06.2026 | 39,12 | 40,97 | 38,64 | 40,91 | 3,70% | 114.937,00 |
| 01.06.2026 | 40,08 | 40,08 | 39,19 | 39,45 | 0,38% | 132.103,00 |
| 29.05.2026 | 41,25 | 41,42 | 38,90 | 39,30 | -4,73% | 150.633,00 |
| 28.05.2026 | 41,05 | 41,95 | 40,21 | 41,25 | 0,83% | 136.851,00 |
| 27.05.2026 | 41,97 | 42,31 | 40,72 | 40,91 | -4,46% | 98.346,00 |
| 26.05.2026 | 42,54 | 44,00 | 42,10 | 42,82 | 0,73% | 176.604,00 |
| 22.05.2026 | 42,18 | 42,88 | 41,79 | 42,51 | 0,35% | 98.863,00 |
| 21.05.2026 | 42,55 | 42,60 | 41,75 | 42,36 | -0,14% | 73.132,00 |
| 20.05.2026 | 43,25 | 43,77 | 42,25 | 42,42 | -2,24% | 95.012,00 |
| 19.05.2026 | 43,72 | 43,99 | 42,58 | 43,39 | -0,78% | 86.574,00 |
| 18.05.2026 | 42,50 | 44,12 | 42,50 | 43,73 | 3,14% | 144.220,00 |
| 15.05.2026 | 42,20 | 43,09 | 41,79 | 42,40 | 0,74% | 189.676,00 |
| 14.05.2026 | 41,91 | 42,41 | 41,00 | 42,09 | 0,69% | 126.268,00 |
| 13.05.2026 | 42,30 | 42,73 | 40,72 | 41,80 | -1,65% | 131.111,00 |
| 12.05.2026 | 41,44 | 43,27 | 40,00 | 42,50 | 5,88% | 220.267,00 |
| 11.05.2026 | 39,29 | 40,99 | 39,29 | 40,14 | 3,59% | 75.195,00 |
| 08.05.2026 | 39,43 | 39,93 | 38,71 | 38,75 | -2,10% | 52.139,00 |
| 07.05.2026 | 39,90 | 40,39 | 38,51 | 39,58 | -1,84% | 60.291,00 |
| 06.05.2026 | 39,72 | 40,84 | 39,39 | 40,32 | -1,80% | 56.625,00 |
| 05.05.2026 | 40,97 | 41,46 | 40,61 | 41,06 | 0,64% | 63.427,00 |
| 04.05.2026 | 41,31 | 41,33 | 39,99 | 40,80 | -1,19% | 64.355,00 |
| 01.05.2026 | 40,51 | 41,29 | 39,54 | 41,29 | 1,47% | 71.321,00 |
| 30.04.2026 | 40,68 | 41,51 | 40,45 | 40,69 | -0,42% | 76.214,00 |
| 29.04.2026 | 39,72 | 40,98 | 39,57 | 40,86 | 2,92% | 98.583,00 |
| 28.04.2026 | 39,38 | 39,77 | 38,41 | 39,70 | -0,28% | 161.036,00 |
| 27.04.2026 | 39,64 | 40,20 | 39,36 | 39,81 | 0,35% | 74.054,00 |
| 24.04.2026 | 38,27 | 39,86 | 38,10 | 39,67 | 3,31% | 91.458,00 |
| 23.04.2026 | 38,35 | 39,00 | 38,35 | 38,40 | 0,79% | 65.696,00 |
| 22.04.2026 | 37,64 | 38,69 | 37,64 | 38,10 | 2,14% | 51.898,00 |
| 21.04.2026 | 36,98 | 37,82 | 36,98 | 37,30 | 2,02% | 67.480,00 |
| 20.04.2026 | 38,06 | 38,20 | 36,46 | 36,56 | -4,04% | 136.296,00 |
| 17.04.2026 | 38,00 | 38,45 | 37,28 | 38,10 | -1,09% | 81.486,00 |
| 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 |