14,000$
-0,85%
Echtzeit-Aktienkurs Ranger Energy Services
Bid:
Ask:
Aktienkurse zur Ranger Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 14,15 | 14,15 | 13,89 | 14,00 | -0,85% | 21.344,00 |
| 12.12.2025 | 14,52 | 14,52 | 14,11 | 14,12 | -1,88% | 102.394,00 |
| 11.12.2025 | 14,24 | 14,60 | 14,02 | 14,39 | 0,70% | 218.078,00 |
| 10.12.2025 | 13,93 | 14,37 | 13,75 | 14,29 | 3,10% | 148.903,00 |
| 09.12.2025 | 13,70 | 13,99 | 13,70 | 13,86 | 0,65% | 70.200,00 |
| 08.12.2025 | 13,99 | 14,18 | 13,72 | 13,77 | -1,36% | 133.961,00 |
| 05.12.2025 | 14,06 | 14,20 | 13,82 | 13,96 | -0,29% | 119.159,00 |
| 04.12.2025 | 13,99 | 14,20 | 13,89 | 14,00 | 0,00% | 152.732,00 |
| 03.12.2025 | 13,40 | 14,09 | 13,40 | 14,00 | 3,32% | 200.616,00 |
| 02.12.2025 | 13,80 | 13,82 | 13,41 | 13,55 | -1,24% | 119.403,00 |
| 01.12.2025 | 13,55 | 13,89 | 13,38 | 13,72 | 1,55% | 143.102,00 |
| 28.11.2025 | 13,48 | 13,60 | 13,41 | 13,51 | 0,90% | 34.454,00 |
| 26.11.2025 | 13,28 | 13,47 | 13,17 | 13,39 | 1,29% | 122.519,00 |
| 25.11.2025 | 13,03 | 13,32 | 12,97 | 13,22 | 0,69% | 146.326,00 |
| 24.11.2025 | 12,93 | 13,23 | 12,70 | 13,13 | 0,31% | 102.734,00 |
| 21.11.2025 | 12,72 | 13,28 | 12,60 | 13,09 | 2,67% | 185.623,00 |
| 20.11.2025 | 13,61 | 13,82 | 12,68 | 12,75 | -5,63% | 137.291,00 |
| 19.11.2025 | 13,37 | 13,54 | 13,29 | 13,51 | 0,00% | 92.623,00 |
| 18.11.2025 | 13,30 | 13,61 | 13,04 | 13,51 | 1,96% | 184.960,00 |
| 17.11.2025 | 13,70 | 13,85 | 13,20 | 13,25 | -3,78% | 191.812,00 |
| 14.11.2025 | 13,66 | 14,02 | 13,43 | 13,77 | 1,03% | 138.062,00 |
| 13.11.2025 | 14,05 | 14,05 | 13,49 | 13,63 | -2,43% | 190.341,00 |
| 12.11.2025 | 14,10 | 14,15 | 13,90 | 13,97 | -0,07% | 206.685,00 |
| 11.11.2025 | 13,70 | 14,00 | 13,50 | 13,98 | 1,97% | 247.446,00 |
| 10.11.2025 | 12,49 | 13,98 | 11,88 | 13,71 | -0,29% | 433.503,00 |
| 07.11.2025 | 13,77 | 13,90 | 13,50 | 13,75 | -0,22% | 155.356,00 |
| 06.11.2025 | 13,72 | 14,13 | 13,63 | 13,78 | -0,58% | 165.493,00 |
| 05.11.2025 | 13,61 | 13,87 | 13,42 | 13,86 | 1,84% | 113.133,00 |
| 04.11.2025 | 13,48 | 13,89 | 13,48 | 13,61 | -1,87% | 133.999,00 |
| 03.11.2025 | 13,46 | 13,92 | 13,30 | 13,87 | 0,95% | 121.630,00 |
| 31.10.2025 | 13,80 | 13,80 | 13,54 | 13,74 | -0,58% | 97.751,00 |
| 30.10.2025 | 13,96 | 13,98 | 13,74 | 13,82 | -0,93% | 132.952,00 |
| 29.10.2025 | 13,44 | 14,18 | 13,44 | 13,95 | 2,27% | 128.920,00 |
| 28.10.2025 | 13,58 | 13,71 | 13,25 | 13,64 | 0,66% | 89.737,00 |
| 27.10.2025 | 14,13 | 14,13 | 13,54 | 13,55 | -3,01% | 188.678,00 |
| 24.10.2025 | 14,05 | 14,25 | 13,91 | 13,97 | -0,92% | 250.936,00 |
| 23.10.2025 | 13,54 | 14,14 | 13,53 | 14,10 | 6,02% | 124.354,00 |
| 22.10.2025 | 13,23 | 13,40 | 13,07 | 13,30 | 1,76% | 121.378,00 |
| 21.10.2025 | 13,14 | 13,32 | 12,96 | 13,07 | 0,00% | 112.328,00 |
| 20.10.2025 | 12,52 | 13,08 | 12,52 | 13,07 | 5,40% | 113.751,00 |
| 17.10.2025 | 12,83 | 12,85 | 12,36 | 12,40 | -3,80% | 139.307,00 |
| 16.10.2025 | 12,82 | 13,01 | 12,61 | 12,89 | 1,02% | 207.598,00 |
| 15.10.2025 | 12,87 | 13,11 | 12,58 | 12,76 | 0,79% | 163.590,00 |
| 14.10.2025 | 12,23 | 12,72 | 12,19 | 12,66 | 1,85% | 137.230,00 |
| 13.10.2025 | 12,70 | 12,83 | 12,18 | 12,43 | 0,49% | 133.764,00 |
| 10.10.2025 | 12,60 | 12,79 | 12,31 | 12,37 | -2,90% | 225.577,00 |
| 09.10.2025 | 13,10 | 13,17 | 12,60 | 12,74 | -3,56% | 164.168,00 |
| 08.10.2025 | 13,26 | 13,34 | 13,01 | 13,21 | 0,30% | 162.802,00 |
| 07.10.2025 | 13,75 | 14,02 | 12,98 | 13,17 | -5,25% | 170.970,00 |
| 06.10.2025 | 13,97 | 14,37 | 13,89 | 13,90 | -0,43% | 144.895,00 |
| 03.10.2025 | 13,95 | 14,03 | 13,88 | 13,96 | 2,65% | 6.824,00 |
| 02.10.2025 | 14,07 | 14,07 | 13,58 | 13,60 | -2,72% | 161.945,00 |
| 01.10.2025 | 14,09 | 14,21 | 13,86 | 13,98 | -0,43% | 101.494,00 |
| 30.09.2025 | 14,20 | 14,21 | 13,84 | 14,04 | -1,82% | 116.367,00 |
| 29.09.2025 | 14,42 | 14,53 | 13,99 | 14,30 | -1,24% | 202.215,00 |
| 26.09.2025 | 14,38 | 14,67 | 14,25 | 14,48 | 1,54% | 106.791,00 |
| 25.09.2025 | 14,37 | 14,46 | 14,20 | 14,26 | -0,90% | 130.668,00 |
| 24.09.2025 | 14,33 | 14,67 | 14,18 | 14,39 | 2,27% | 161.837,00 |
| 23.09.2025 | 13,90 | 14,59 | 13,82 | 14,07 | 2,10% | 182.993,00 |
| 22.09.2025 | 13,65 | 13,87 | 13,15 | 13,78 | 0,44% | 185.222,00 |
| 19.09.2025 | 14,37 | 14,37 | 13,72 | 13,72 | -4,52% | 533.646,00 |
| 18.09.2025 | 14,37 | 14,37 | 14,05 | 14,37 | 1,63% | 359.580,00 |
| 17.09.2025 | 14,32 | 14,66 | 14,06 | 14,14 | -1,94% | 238.667,00 |
| 16.09.2025 | 14,34 | 14,76 | 14,23 | 14,42 | 1,26% | 230.217,00 |
| 15.09.2025 | 14,23 | 14,72 | 13,89 | 14,24 | 4,25% | 305.894,00 |
| 12.09.2025 | 14,00 | 14,08 | 13,63 | 13,66 | -2,43% | 76.850,00 |
| 11.09.2025 | 13,79 | 14,05 | 13,65 | 14,00 | 1,60% | 76.568,00 |
| 10.09.2025 | 13,60 | 13,83 | 13,53 | 13,78 | 2,38% | 77.538,00 |
| 09.09.2025 | 13,95 | 14,13 | 13,44 | 13,46 | -2,53% | 93.330,00 |
| 08.09.2025 | 14,28 | 14,30 | 13,73 | 13,81 | -2,40% | 108.108,00 |
| 05.09.2025 | 14,27 | 14,34 | 13,90 | 14,15 | -1,32% | 115.453,00 |
| 04.09.2025 | 13,97 | 14,35 | 13,76 | 14,34 | 4,52% | 107.343,00 |
| 03.09.2025 | 14,08 | 14,38 | 13,66 | 13,72 | -3,04% | 99.679,00 |
| 02.09.2025 | 14,11 | 14,40 | 14,06 | 14,15 | -0,84% | 113.549,00 |
| 29.08.2025 | 14,23 | 14,33 | 14,11 | 14,27 | 0,99% | 109.673,00 |
| 28.08.2025 | 13,96 | 14,17 | 13,57 | 14,13 | 1,15% | 141.935,00 |
| 27.08.2025 | 13,72 | 14,06 | 13,72 | 13,97 | 1,82% | 150.196,00 |
| 26.08.2025 | 13,63 | 13,87 | 13,60 | 13,72 | 0,37% | 181.883,00 |
| 25.08.2025 | 13,54 | 13,84 | 13,46 | 13,67 | 0,81% | 314.657,00 |
| 22.08.2025 | 13,14 | 13,72 | 13,14 | 13,56 | 3,67% | 301.861,00 |
| 21.08.2025 | 12,73 | 13,17 | 12,73 | 13,08 | 2,19% | 131.241,00 |
| 20.08.2025 | 12,72 | 12,82 | 12,65 | 12,80 | 1,19% | 92.909,00 |
| 19.08.2025 | 12,79 | 13,03 | 12,55 | 12,65 | -1,09% | 126.741,00 |
| 18.08.2025 | 12,56 | 12,87 | 12,54 | 12,79 | 1,67% | 91.109,00 |
| 15.08.2025 | 12,79 | 12,81 | 12,51 | 12,58 | -1,41% | 179.382,00 |
| 14.08.2025 | 12,76 | 12,98 | 12,46 | 12,76 | -2,00% | 92.144,00 |
| 13.08.2025 | 12,91 | 13,14 | 12,88 | 13,02 | 0,70% | 99.716,00 |
| 12.08.2025 | 12,70 | 13,03 | 12,57 | 12,93 | 2,62% | 178.307,00 |
| 11.08.2025 | 12,60 | 12,71 | 12,47 | 12,60 | 0,00% | 82.608,00 |
| 08.08.2025 | 12,48 | 12,61 | 12,37 | 12,60 | 0,72% | 71.945,00 |
| 07.08.2025 | 13,12 | 13,12 | 12,47 | 12,51 | -1,26% | 83.852,00 |
| 06.08.2025 | 13,14 | 13,19 | 12,63 | 12,67 | -2,84% | 118.721,00 |
| 05.08.2025 | 12,68 | 13,14 | 12,51 | 13,04 | 2,11% | 160.632,00 |
| 04.08.2025 | 12,77 | 12,78 | 12,45 | 12,77 | 0,39% | 158.556,00 |
| 01.08.2025 | 13,15 | 13,25 | 12,47 | 12,72 | -5,00% | 224.519,00 |
| 31.07.2025 | 13,89 | 14,08 | 13,19 | 13,39 | -5,77% | 227.985,00 |
| 30.07.2025 | 14,75 | 14,85 | 14,12 | 14,21 | -3,46% | 287.103,00 |
| 29.07.2025 | 14,35 | 15,10 | 14,05 | 14,72 | 13,58% | 360.487,00 |
| 28.07.2025 | 12,61 | 13,01 | 12,43 | 12,96 | 4,94% | 152.273,00 |
| 25.07.2025 | 12,37 | 12,53 | 12,30 | 12,35 | 0,08% | 118.340,00 |