1,930$
-2,03%
Echtzeit-Aktienkurs Nine Energy Service
Bid:
Ask:
Aktienkurse zur Nine Energy Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 1,91 | 1,97 | 1,86 | 1,92 | -2,54% | 330.213,00 |
| 25.07.2024 | 1,84 | 2,02 | 1,83 | 1,97 | 7,65% | 605.765,00 |
| 24.07.2024 | 1,88 | 1,98 | 1,81 | 1,83 | -2,14% | 555.740,00 |
| 23.07.2024 | 1,70 | 1,93 | 1,66 | 1,87 | 8,72% | 903.422,00 |
| 22.07.2024 | 1,70 | 1,78 | 1,64 | 1,72 | 2,38% | 436.191,00 |
| 19.07.2024 | 1,79 | 1,80 | 1,64 | 1,68 | -4,55% | 301.725,00 |
| 18.07.2024 | 1,78 | 1,88 | 1,75 | 1,76 | -1,12% | 349.562,00 |
| 17.07.2024 | 1,76 | 1,88 | 1,73 | 1,78 | 0,00% | 427.886,00 |
| 16.07.2024 | 1,78 | 1,81 | 1,74 | 1,78 | -0,56% | 316.694,00 |
| 15.07.2024 | 1,74 | 1,81 | 1,70 | 1,79 | 9,15% | 819.062,00 |
| 12.07.2024 | 1,67 | 1,68 | 1,63 | 1,64 | -1,20% | 227.008,00 |
| 11.07.2024 | 1,57 | 1,67 | 1,57 | 1,66 | 7,10% | 339.174,00 |
| 10.07.2024 | 1,54 | 1,59 | 1,50 | 1,55 | 0,65% | 267.871,00 |
| 09.07.2024 | 1,62 | 1,69 | 1,50 | 1,54 | -7,78% | 589.223,00 |
| 08.07.2024 | 1,66 | 1,71 | 1,65 | 1,67 | 0,00% | 163.086,00 |
| 05.07.2024 | 1,69 | 1,71 | 1,66 | 1,67 | -1,76% | 176.053,00 |
| 03.07.2024 | 1,71 | 1,75 | 1,65 | 1,70 | 0,00% | 363.791,00 |
| 02.07.2024 | 1,65 | 1,78 | 1,65 | 1,70 | 3,03% | 489.149,00 |
| 01.07.2024 | 1,66 | 1,73 | 1,61 | 1,65 | -1,79% | 269.695,00 |
| 28.06.2024 | 1,80 | 1,82 | 1,61 | 1,68 | -6,15% | 669.133,00 |
| 27.06.2024 | 1,71 | 1,87 | 1,70 | 1,79 | 4,07% | 805.413,00 |
| 26.06.2024 | 1,78 | 1,81 | 1,67 | 1,72 | -2,27% | 763.130,00 |
| 25.06.2024 | 1,60 | 1,79 | 1,58 | 1,76 | 10,00% | 1.213.535,00 |
| 24.06.2024 | 1,43 | 1,61 | 1,41 | 1,60 | 11,89% | 731.381,00 |
| 21.06.2024 | 1,44 | 1,48 | 1,40 | 1,43 | -1,38% | 253.118,00 |
| 20.06.2024 | 1,46 | 1,50 | 1,42 | 1,45 | -2,03% | 243.046,00 |
| 18.06.2024 | 1,49 | 1,62 | 1,46 | 1,48 | 0,00% | 614.685,00 |
| 17.06.2024 | 1,43 | 1,51 | 1,42 | 1,48 | 0,00% | 347.916,00 |
| 14.06.2024 | 1,47 | 1,52 | 1,37 | 1,48 | -0,67% | 811.396,00 |
| 13.06.2024 | 1,42 | 1,50 | 1,40 | 1,49 | 2,76% | 481.122,00 |
| 12.06.2024 | 1,59 | 1,59 | 1,42 | 1,45 | -7,05% | 1.844.852,00 |
| 11.06.2024 | 1,57 | 1,57 | 1,53 | 1,56 | -0,64% | 229.874,00 |
| 10.06.2024 | 1,54 | 1,59 | 1,50 | 1,57 | 1,29% | 627.328,00 |
| 07.06.2024 | 1,57 | 1,60 | 1,51 | 1,55 | -1,90% | 338.120,00 |
| 06.06.2024 | 1,59 | 1,68 | 1,56 | 1,58 | 0,00% | 1.927.197,00 |
| 05.06.2024 | 1,60 | 1,65 | 1,55 | 1,58 | -1,25% | 578.797,00 |
| 04.06.2024 | 1,75 | 1,79 | 1,58 | 1,60 | -7,51% | 864.856,00 |
| 03.06.2024 | 1,71 | 1,81 | 1,57 | 1,73 | 2,37% | 1.753.661,00 |
| 31.05.2024 | 1,70 | 1,75 | 1,60 | 1,69 | 0,60% | 1.059.106,00 |
| 30.05.2024 | 1,60 | 1,72 | 1,59 | 1,68 | 3,07% | 539.906,00 |
| 29.05.2024 | 1,69 | 1,69 | 1,61 | 1,63 | -2,40% | 509.208,00 |
| 28.05.2024 | 1,61 | 1,75 | 1,61 | 1,67 | 0,60% | 804.840,00 |
| 24.05.2024 | 1,63 | 1,70 | 1,63 | 1,66 | 1,22% | 476.508,00 |
| 23.05.2024 | 1,75 | 1,77 | 1,63 | 1,64 | -6,29% | 562.484,00 |
| 22.05.2024 | 1,81 | 1,84 | 1,74 | 1,75 | -5,91% | 658.081,00 |
| 21.05.2024 | 1,87 | 1,88 | 1,84 | 1,86 | -2,62% | 507.422,00 |
| 20.05.2024 | 1,85 | 1,92 | 1,85 | 1,91 | 2,14% | 554.470,00 |
| 17.05.2024 | 1,80 | 1,90 | 1,79 | 1,87 | 2,75% | 847.816,00 |
| 16.05.2024 | 1,84 | 1,86 | 1,79 | 1,82 | -1,62% | 647.410,00 |
| 15.05.2024 | 1,97 | 1,98 | 1,82 | 1,85 | -3,65% | 1.258.510,00 |
| 14.05.2024 | 1,84 | 1,94 | 1,84 | 1,92 | 5,49% | 741.748,00 |
| 13.05.2024 | 1,85 | 1,93 | 1,81 | 1,82 | -3,70% | 786.733,00 |
| 10.05.2024 | 1,98 | 2,07 | 1,85 | 1,89 | -3,08% | 796.238,00 |
| 09.05.2024 | 2,00 | 2,03 | 1,93 | 1,95 | -2,99% | 702.511,00 |
| 08.05.2024 | 2,06 | 2,07 | 1,94 | 2,01 | -3,37% | 940.560,00 |
| 07.05.2024 | 2,22 | 2,24 | 1,98 | 2,08 | -6,31% | 1.171.786,00 |
| 06.05.2024 | 2,25 | 2,30 | 2,21 | 2,22 | 0,91% | 327.997,00 |
| 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 |