2,250$
2,27%
Echtzeit-Aktienkurs Nine Energy Service Inc.
Bid:
Ask:
Aktienkurse zur Nine Energy Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 2,25 | 2,29 | 2,23 | 2,25 | 2,27% | 24.871,00 |
| 03.05.2024 | 2,13 | 2,25 | 2,12 | 2,20 | 3,77% | 442.852,00 |
| 02.05.2024 | 2,15 | 2,16 | 2,09 | 2,12 | 0,95% | 259.121,00 |
| 01.05.2024 | 2,16 | 2,20 | 2,10 | 2,10 | -2,78% | 580.184,00 |
| 30.04.2024 | 2,27 | 2,30 | 2,16 | 2,16 | -5,68% | 455.665,00 |
| 29.04.2024 | 2,32 | 2,37 | 2,27 | 2,29 | -0,87% | 259.861,00 |
| 26.04.2024 | 2,26 | 2,36 | 2,24 | 2,31 | 1,32% | 237.795,00 |
| 25.04.2024 | 2,29 | 2,32 | 2,23 | 2,28 | -0,87% | 187.580,00 |
| 24.04.2024 | 2,42 | 2,43 | 2,29 | 2,30 | -4,96% | 359.254,00 |
| 23.04.2024 | 2,38 | 2,48 | 2,32 | 2,42 | 0,00% | 311.019,00 |
| 22.04.2024 | 2,66 | 2,67 | 2,39 | 2,42 | -11,03% | 786.203,00 |
| 19.04.2024 | 2,63 | 2,76 | 2,57 | 2,72 | 7,09% | 597.338,00 |
| 18.04.2024 | 2,62 | 2,67 | 2,53 | 2,54 | -2,68% | 205.562,00 |
| 17.04.2024 | 2,61 | 2,71 | 2,56 | 2,61 | -1,88% | 452.046,00 |
| 16.04.2024 | 2,75 | 2,77 | 2,52 | 2,66 | -5,00% | 761.609,00 |
| 15.04.2024 | 2,82 | 3,04 | 2,77 | 2,80 | -0,71% | 978.018,00 |
| 12.04.2024 | 2,97 | 3,26 | 2,73 | 2,82 | -1,05% | 2.764.242,00 |
| 11.04.2024 | 2,99 | 2,99 | 2,83 | 2,85 | -3,72% | 412.094,00 |
| 10.04.2024 | 2,86 | 3,02 | 2,77 | 2,96 | 1,37% | 614.978,00 |
| 09.04.2024 | 2,86 | 3,11 | 2,79 | 2,92 | 1,74% | 1.599.860,00 |
| 08.04.2024 | 2,63 | 2,96 | 2,57 | 2,87 | 10,38% | 1.201.370,00 |
| 05.04.2024 | 2,43 | 2,67 | 2,35 | 2,60 | 7,44% | 910.059,00 |
| 04.04.2024 | 2,55 | 2,58 | 2,36 | 2,42 | -4,35% | 634.283,00 |
| 03.04.2024 | 2,38 | 2,56 | 2,37 | 2,53 | 6,30% | 849.809,00 |
| 02.04.2024 | 2,25 | 2,47 | 2,18 | 2,38 | 7,21% | 1.113.756,00 |
| 01.04.2024 | 2,27 | 2,30 | 2,17 | 2,22 | -0,89% | 405.745,00 |
| 28.03.2024 | 2,28 | 2,39 | 2,22 | 2,24 | -0,88% | 375.461,00 |
| 27.03.2024 | 2,10 | 2,26 | 2,07 | 2,26 | 6,60% | 591.585,00 |
| 26.03.2024 | 2,20 | 2,20 | 2,11 | 2,12 | -1,85% | 274.987,00 |
| 25.03.2024 | 2,16 | 2,27 | 2,12 | 2,16 | -0,92% | 407.709,00 |
| 22.03.2024 | 2,15 | 2,21 | 2,10 | 2,18 | 0,00% | 501.605,00 |
| 21.03.2024 | 2,18 | 2,24 | 2,16 | 2,18 | -0,46% | 199.282,00 |
| 20.03.2024 | 2,15 | 2,23 | 2,13 | 2,19 | 0,92% | 341.412,00 |
| 19.03.2024 | 2,16 | 2,27 | 2,13 | 2,17 | 0,00% | 536.370,00 |
| 18.03.2024 | 2,17 | 2,18 | 2,08 | 2,17 | 1,40% | 265.726,00 |
| 15.03.2024 | 2,14 | 2,20 | 2,11 | 2,14 | 0,94% | 487.244,00 |
| 14.03.2024 | 2,19 | 2,19 | 2,03 | 2,12 | -2,75% | 623.751,00 |
| 13.03.2024 | 2,12 | 2,25 | 2,12 | 2,18 | 2,83% | 394.238,00 |
| 12.03.2024 | 2,34 | 2,34 | 2,08 | 2,12 | -10,17% | 979.297,00 |
| 11.03.2024 | 2,23 | 2,38 | 2,17 | 2,36 | 6,31% | 825.215,00 |
| 08.03.2024 | 2,06 | 2,40 | 2,04 | 2,22 | 12,12% | 1.677.958,00 |
| 07.03.2024 | 2,11 | 2,15 | 1,97 | 1,98 | -4,81% | 717.914,00 |
| 06.03.2024 | 2,12 | 2,15 | 2,06 | 2,08 | -2,35% | 412.860,00 |
| 05.03.2024 | 2,04 | 2,16 | 2,01 | 2,13 | 4,41% | 316.322,00 |
| 04.03.2024 | 2,25 | 2,26 | 2,03 | 2,04 | -9,73% | 620.475,00 |
| 01.03.2024 | 2,18 | 2,29 | 2,15 | 2,26 | 4,15% | 566.106,00 |
| 29.02.2024 | 2,15 | 2,25 | 2,13 | 2,17 | 1,40% | 398.460,00 |
| 28.02.2024 | 2,04 | 2,18 | 2,04 | 2,14 | 2,88% | 293.331,00 |
| 27.02.2024 | 2,09 | 2,10 | 2,02 | 2,08 | 0,97% | 317.643,00 |
| 26.02.2024 | 2,06 | 2,15 | 2,02 | 2,06 | -0,96% | 489.563,00 |
| 23.02.2024 | 2,10 | 2,11 | 1,97 | 2,08 | -3,26% | 716.344,00 |
| 22.02.2024 | 2,12 | 2,19 | 2,08 | 2,15 | 1,90% | 455.866,00 |
| 21.02.2024 | 2,19 | 2,21 | 2,10 | 2,11 | -2,31% | 333.347,00 |
| 20.02.2024 | 2,27 | 2,27 | 2,13 | 2,16 | -5,26% | 476.927,00 |
| 16.02.2024 | 2,20 | 2,29 | 2,19 | 2,28 | 1,33% | 369.738,00 |
| 15.02.2024 | 2,10 | 2,26 | 2,10 | 2,25 | 7,14% | 636.079,00 |
| 14.02.2024 | 2,14 | 2,20 | 2,10 | 2,10 | -1,41% | 486.470,00 |
| 13.02.2024 | 2,30 | 2,30 | 2,11 | 2,13 | -8,58% | 594.008,00 |
| 12.02.2024 | 2,22 | 2,37 | 2,20 | 2,33 | 4,95% | 552.080,00 |
| 09.02.2024 | 2,16 | 2,24 | 2,16 | 2,22 | 1,37% | 437.117,00 |
| 08.02.2024 | 2,13 | 2,26 | 2,12 | 2,19 | 3,30% | 334.585,00 |
| 07.02.2024 | 2,24 | 2,25 | 2,10 | 2,12 | -3,20% | 448.578,00 |
| 06.02.2024 | 2,24 | 2,27 | 2,16 | 2,19 | -2,67% | 555.609,00 |
| 05.02.2024 | 2,23 | 2,31 | 2,16 | 2,25 | 0,00% | 437.582,00 |
| 02.02.2024 | 2,38 | 2,40 | 2,21 | 2,25 | -8,16% | 644.160,00 |
| 01.02.2024 | 2,42 | 2,56 | 2,36 | 2,45 | 1,66% | 694.158,00 |
| 31.01.2024 | 2,67 | 2,67 | 2,40 | 2,41 | -8,02% | 658.083,00 |
| 30.01.2024 | 2,61 | 2,65 | 2,51 | 2,62 | -1,13% | 444.240,00 |
| 29.01.2024 | 2,59 | 2,66 | 2,47 | 2,65 | 1,92% | 503.083,00 |
| 26.01.2024 | 2,57 | 2,72 | 2,51 | 2,60 | 1,17% | 565.054,00 |
| 25.01.2024 | 2,44 | 2,58 | 2,38 | 2,57 | 6,20% | 977.383,00 |
| 24.01.2024 | 2,36 | 2,43 | 2,32 | 2,42 | 5,68% | 776.809,00 |
| 23.01.2024 | 2,39 | 2,47 | 2,26 | 2,29 | -3,78% | 859.319,00 |
| 22.01.2024 | 2,35 | 2,41 | 2,31 | 2,38 | 1,71% | 914.443,00 |
| 19.01.2024 | 2,28 | 2,36 | 2,25 | 2,34 | 1,74% | 740.561,00 |
| 18.01.2024 | 2,38 | 2,42 | 2,22 | 2,30 | -2,54% | 705.819,00 |
| 17.01.2024 | 2,36 | 2,51 | 2,33 | 2,36 | 0,43% | 621.010,00 |
| 16.01.2024 | 2,56 | 2,64 | 2,32 | 2,35 | -8,91% | 1.099.249,00 |
| 12.01.2024 | 2,67 | 2,84 | 2,52 | 2,58 | 0,00% | 1.102.919,00 |
| 11.01.2024 | 2,61 | 2,71 | 2,55 | 2,58 | 0,00% | 829.969,00 |
| 10.01.2024 | 2,70 | 2,71 | 2,48 | 2,58 | -3,73% | 828.258,00 |
| 09.01.2024 | 2,68 | 2,74 | 2,59 | 2,68 | -0,37% | 521.985,00 |
| 08.01.2024 | 2,61 | 2,69 | 2,40 | 2,69 | 0,37% | 961.957,00 |
| 05.01.2024 | 2,58 | 2,84 | 2,56 | 2,68 | 5,93% | 1.007.999,00 |
| 04.01.2024 | 2,72 | 2,73 | 2,50 | 2,53 | -6,30% | 935.556,00 |
| 03.01.2024 | 2,77 | 2,84 | 2,62 | 2,70 | -2,53% | 1.071.334,00 |
| 02.01.2024 | 2,75 | 3,02 | 2,72 | 2,77 | 3,36% | 1.670.739,00 |
| 29.12.2023 | 2,80 | 2,84 | 2,67 | 2,68 | -3,94% | 708.640,00 |
| 28.12.2023 | 2,83 | 2,91 | 2,75 | 2,79 | -1,06% | 1.007.271,00 |
| 27.12.2023 | 2,91 | 2,96 | 2,81 | 2,82 | -3,09% | 744.244,00 |
| 26.12.2023 | 2,69 | 3,05 | 2,68 | 2,91 | 10,65% | 1.766.804,00 |
| 22.12.2023 | 2,69 | 2,75 | 2,61 | 2,63 | -2,23% | 733.248,00 |
| 21.12.2023 | 2,75 | 2,81 | 2,49 | 2,69 | 0,37% | 1.145.693,00 |
| 20.12.2023 | 2,53 | 2,98 | 2,53 | 2,68 | 7,20% | 2.388.550,00 |
| 19.12.2023 | 2,34 | 2,53 | 2,34 | 2,50 | 8,23% | 586.116,00 |
| 18.12.2023 | 2,27 | 2,37 | 2,24 | 2,31 | 3,59% | 612.588,00 |
| 15.12.2023 | 2,26 | 2,28 | 2,15 | 2,23 | 0,45% | 573.542,00 |
| 14.12.2023 | 2,28 | 2,39 | 2,19 | 2,22 | 0,00% | 937.659,00 |
| 13.12.2023 | 2,06 | 2,25 | 2,00 | 2,22 | 7,25% | 902.374,00 |
| 12.12.2023 | 2,13 | 2,13 | 2,01 | 2,07 | -4,17% | 586.956,00 |