0,810$
-1,58%
Echtzeit-Aktienkurs Nine Energy Service
Bid:
Ask:
Aktienkurse zur Nine Energy Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 0,86 | 0,86 | 0,80 | 0,81 | -1,52% | 722.210,00 |
| 10.04.2025 | 0,92 | 0,92 | 0,80 | 0,82 | -11,34% | 700.718,00 |
| 09.04.2025 | 0,90 | 0,99 | 0,82 | 0,93 | 2,93% | 2.378.224,00 |
| 08.04.2025 | 0,98 | 0,98 | 0,90 | 0,90 | -2,03% | 372.725,00 |
| 07.04.2025 | 0,95 | 1,02 | 0,85 | 0,92 | -4,17% | 863.795,00 |
| 04.04.2025 | 1,01 | 1,02 | 0,95 | 0,96 | -7,69% | 1.457.250,00 |
| 03.04.2025 | 1,09 | 1,10 | 1,02 | 1,04 | -10,34% | 1.130.956,00 |
| 02.04.2025 | 1,14 | 1,20 | 1,13 | 1,16 | 1,75% | 346.575,00 |
| 01.04.2025 | 1,14 | 1,16 | 1,10 | 1,14 | 0,88% | 356.556,00 |
| 31.03.2025 | 1,14 | 1,15 | 1,10 | 1,13 | -1,74% | 237.714,00 |
| 28.03.2025 | 1,20 | 1,25 | 1,11 | 1,15 | -7,26% | 921.933,00 |
| 27.03.2025 | 1,27 | 1,27 | 1,20 | 1,24 | -2,36% | 224.080,00 |
| 26.03.2025 | 1,26 | 1,30 | 1,26 | 1,27 | 0,00% | 327.938,00 |
| 25.03.2025 | 1,30 | 1,31 | 1,27 | 1,27 | -1,55% | 314.261,00 |
| 24.03.2025 | 1,25 | 1,32 | 1,21 | 1,29 | 7,50% | 383.744,00 |
| 21.03.2025 | 1,21 | 1,24 | 1,18 | 1,20 | -2,44% | 400.455,00 |
| 20.03.2025 | 1,27 | 1,29 | 1,22 | 1,23 | -2,38% | 338.129,00 |
| 19.03.2025 | 1,22 | 1,29 | 1,20 | 1,26 | 5,88% | 385.711,00 |
| 18.03.2025 | 1,33 | 1,33 | 1,19 | 1,19 | -7,75% | 651.991,00 |
| 17.03.2025 | 1,23 | 1,34 | 1,21 | 1,29 | 4,88% | 1.003.528,00 |
| 14.03.2025 | 1,15 | 1,23 | 1,15 | 1,23 | 8,85% | 270.767,00 |
| 13.03.2025 | 1,19 | 1,25 | 1,10 | 1,13 | -4,24% | 268.130,00 |
| 12.03.2025 | 1,19 | 1,22 | 1,15 | 1,18 | -0,84% | 263.382,00 |
| 11.03.2025 | 1,19 | 1,24 | 1,15 | 1,19 | 0,00% | 457.086,00 |
| 10.03.2025 | 1,28 | 1,31 | 1,17 | 1,19 | -8,46% | 861.027,00 |
| 07.03.2025 | 1,12 | 1,35 | 1,10 | 1,30 | 19,27% | 1.934.484,00 |
| 06.03.2025 | 1,02 | 1,18 | 1,02 | 1,09 | 6,86% | 1.136.937,00 |
| 05.03.2025 | 1,02 | 1,04 | 0,98 | 1,02 | -2,86% | 1.059.398,00 |
| 04.03.2025 | 1,01 | 1,08 | 0,95 | 1,05 | 5,99% | 596.769,00 |
| 03.03.2025 | 1,09 | 1,09 | 0,98 | 0,99 | -9,11% | 1.222.319,00 |
| 28.02.2025 | 1,11 | 1,14 | 1,06 | 1,09 | -3,54% | 564.623,00 |
| 27.02.2025 | 1,15 | 1,19 | 1,13 | 1,13 | 0,00% | 419.890,00 |
| 26.02.2025 | 1,18 | 1,19 | 1,09 | 1,13 | -2,59% | 808.217,00 |
| 25.02.2025 | 1,22 | 1,23 | 1,12 | 1,16 | -5,69% | 1.167.302,00 |
| 24.02.2025 | 1,24 | 1,27 | 1,17 | 1,23 | 2,50% | 514.442,00 |
| 21.02.2025 | 1,24 | 1,29 | 1,20 | 1,20 | -4,76% | 583.913,00 |
| 20.02.2025 | 1,18 | 1,27 | 1,16 | 1,26 | 6,78% | 557.342,00 |
| 19.02.2025 | 1,20 | 1,23 | 1,17 | 1,18 | -1,67% | 405.052,00 |
| 18.02.2025 | 1,18 | 1,23 | 1,16 | 1,20 | 1,69% | 642.271,00 |
| 14.02.2025 | 1,23 | 1,24 | 1,16 | 1,18 | -3,28% | 494.917,00 |
| 13.02.2025 | 1,21 | 1,23 | 1,15 | 1,22 | -1,61% | 746.179,00 |
| 12.02.2025 | 1,25 | 1,27 | 1,21 | 1,24 | -0,80% | 626.495,00 |
| 11.02.2025 | 1,18 | 1,30 | 1,17 | 1,25 | 5,04% | 1.211.876,00 |
| 10.02.2025 | 1,11 | 1,22 | 1,10 | 1,19 | 9,17% | 879.129,00 |
| 07.02.2025 | 1,10 | 1,14 | 1,08 | 1,09 | -1,80% | 582.952,00 |
| 06.02.2025 | 1,20 | 1,20 | 1,06 | 1,11 | -3,48% | 1.262.004,00 |
| 05.02.2025 | 1,22 | 1,22 | 1,14 | 1,15 | -4,17% | 1.108.244,00 |
| 04.02.2025 | 1,15 | 1,23 | 1,12 | 1,20 | 5,26% | 1.303.683,00 |
| 03.02.2025 | 1,20 | 1,22 | 1,07 | 1,14 | -1,72% | 2.067.249,00 |
| 31.01.2025 | 1,21 | 1,22 | 1,14 | 1,16 | -4,92% | 1.071.809,00 |
| 30.01.2025 | 1,36 | 1,43 | 1,20 | 1,22 | -10,29% | 2.181.366,00 |
| 29.01.2025 | 1,43 | 1,43 | 1,29 | 1,36 | -6,85% | 2.134.262,00 |
| 28.01.2025 | 1,41 | 1,51 | 1,32 | 1,46 | 5,04% | 934.692,00 |
| 27.01.2025 | 1,46 | 1,49 | 1,33 | 1,39 | -6,08% | 1.303.109,00 |
| 24.01.2025 | 1,57 | 1,59 | 1,44 | 1,48 | -6,92% | 2.055.420,00 |
| 23.01.2025 | 1,48 | 1,71 | 1,39 | 1,59 | 7,43% | 3.491.956,00 |
| 22.01.2025 | 1,62 | 1,78 | 1,43 | 1,48 | -1,33% | 8.843.708,00 |
| 21.01.2025 | 1,25 | 1,76 | 1,21 | 1,50 | 27,12% | 20.285.060,00 |
| 17.01.2025 | 1,23 | 1,23 | 1,16 | 1,18 | 0,85% | 1.675.673,00 |
| 16.01.2025 | 1,21 | 1,22 | 1,13 | 1,17 | -4,10% | 787.073,00 |
| 15.01.2025 | 1,20 | 1,26 | 1,14 | 1,22 | 4,27% | 968.274,00 |
| 14.01.2025 | 1,33 | 1,35 | 1,11 | 1,17 | -5,65% | 1.169.968,00 |
| 13.01.2025 | 1,27 | 1,30 | 1,22 | 1,24 | -2,36% | 720.694,00 |
| 10.01.2025 | 1,34 | 1,43 | 1,17 | 1,27 | -5,22% | 2.211.228,00 |
| 08.01.2025 | 1,29 | 1,45 | 1,25 | 1,34 | 1,52% | 2.730.300,00 |
| 07.01.2025 | 1,25 | 1,36 | 1,22 | 1,32 | 5,60% | 1.111.666,00 |
| 06.01.2025 | 1,41 | 1,42 | 1,22 | 1,25 | -12,59% | 2.073.556,00 |
| 03.01.2025 | 1,40 | 1,59 | 1,23 | 1,43 | 16,26% | 7.689.767,00 |
| 02.01.2025 | 1,16 | 1,29 | 1,16 | 1,23 | 9,82% | 1.536.318,00 |
| 31.12.2024 | 0,98 | 1,12 | 0,96 | 1,12 | 13,13% | 805.675,00 |
| 30.12.2024 | 1,04 | 1,04 | 0,94 | 0,99 | -2,94% | 1.322.799,00 |
| 27.12.2024 | 1,06 | 1,13 | 1,01 | 1,02 | -1,92% | 1.079.203,00 |
| 26.12.2024 | 1,02 | 1,05 | 0,97 | 1,04 | 7,08% | 570.124,00 |
| 24.12.2024 | 1,00 | 1,01 | 0,90 | 0,97 | -2,88% | 336.083,00 |
| 23.12.2024 | 1,01 | 1,06 | 0,98 | 1,00 | 0,00% | 513.911,00 |
| 20.12.2024 | 0,88 | 1,02 | 0,88 | 1,00 | 11,09% | 1.127.349,00 |
| 19.12.2024 | 0,94 | 0,94 | 0,89 | 0,90 | -2,05% | 740.270,00 |
| 18.12.2024 | 1,03 | 1,03 | 0,90 | 0,92 | -7,17% | 850.102,00 |
| 17.12.2024 | 0,99 | 1,04 | 0,98 | 0,99 | 0,38% | 947.081,00 |
| 16.12.2024 | 1,14 | 1,15 | 0,96 | 0,99 | -11,94% | 3.156.963,00 |
| 13.12.2024 | 1,15 | 1,19 | 1,04 | 1,12 | -1,75% | 882.827,00 |
| 12.12.2024 | 1,21 | 1,22 | 1,12 | 1,14 | -7,32% | 1.171.927,00 |
| 11.12.2024 | 1,25 | 1,27 | 1,19 | 1,23 | -0,81% | 966.740,00 |
| 10.12.2024 | 1,35 | 1,35 | 1,22 | 1,24 | -7,46% | 749.947,00 |
| 09.12.2024 | 1,34 | 1,40 | 1,32 | 1,34 | 3,08% | 464.414,00 |
| 06.12.2024 | 1,46 | 1,47 | 1,29 | 1,30 | -10,34% | 907.946,00 |
| 05.12.2024 | 1,55 | 1,59 | 1,41 | 1,45 | -5,84% | 977.802,00 |
| 04.12.2024 | 1,71 | 1,72 | 1,51 | 1,54 | -8,88% | 687.962,00 |
| 03.12.2024 | 1,71 | 1,76 | 1,66 | 1,69 | 0,60% | 601.116,00 |
| 02.12.2024 | 1,84 | 1,85 | 1,67 | 1,68 | -4,00% | 1.334.257,00 |
| 29.11.2024 | 1,60 | 1,87 | 1,60 | 1,75 | 10,06% | 968.566,00 |
| 27.11.2024 | 1,44 | 1,61 | 1,33 | 1,59 | 12,77% | 1.133.163,00 |
| 26.11.2024 | 1,55 | 1,55 | 1,39 | 1,41 | -6,00% | 1.014.187,00 |
| 25.11.2024 | 1,65 | 1,78 | 1,47 | 1,50 | 3,45% | 2.429.119,00 |
| 22.11.2024 | 1,24 | 1,54 | 1,24 | 1,45 | 15,54% | 2.090.714,00 |
| 21.11.2024 | 1,22 | 1,28 | 1,18 | 1,26 | 6,36% | 219.214,00 |
| 20.11.2024 | 1,22 | 1,27 | 1,15 | 1,18 | 0,00% | 1.216.435,00 |
| 19.11.2024 | 1,14 | 1,24 | 1,12 | 1,18 | 2,61% | 1.489.633,00 |
| 18.11.2024 | 1,17 | 1,23 | 1,10 | 1,15 | 0,00% | 894.442,00 |
| 15.11.2024 | 1,24 | 1,26 | 1,14 | 1,15 | -7,26% | 672.090,00 |