13,910$
-6,08%
Echtzeit-Aktienkurs Ranger Energy Services
Bid:
Ask:
Aktienkurse zur Ranger Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 14,66 | 14,66 | 13,91 | 13,91 | -6,08% | 10.843,00 |
| 12.03.2025 | 14,50 | 14,89 | 14,29 | 14,81 | 2,14% | 156.477,00 |
| 11.03.2025 | 14,55 | 14,66 | 14,25 | 14,50 | 0,69% | 102.796,00 |
| 10.03.2025 | 14,59 | 14,71 | 14,22 | 14,40 | -1,23% | 126.608,00 |
| 07.03.2025 | 14,68 | 14,89 | 14,33 | 14,58 | 0,28% | 119.230,00 |
| 06.03.2025 | 15,26 | 15,40 | 14,40 | 14,54 | -5,46% | 139.473,00 |
| 05.03.2025 | 15,52 | 15,60 | 14,87 | 15,38 | -2,72% | 150.363,00 |
| 04.03.2025 | 16,62 | 17,06 | 15,60 | 15,81 | -2,11% | 317.203,00 |
| 03.03.2025 | 16,96 | 17,21 | 16,15 | 16,15 | -3,35% | 167.844,00 |
| 28.02.2025 | 16,38 | 16,72 | 16,20 | 16,71 | 1,40% | 62.683,00 |
| 27.02.2025 | 16,88 | 16,98 | 16,45 | 16,48 | -1,96% | 75.411,00 |
| 26.02.2025 | 17,26 | 17,43 | 16,62 | 16,81 | -2,49% | 102.943,00 |
| 25.02.2025 | 17,33 | 17,47 | 16,79 | 17,24 | -0,40% | 142.881,00 |
| 24.02.2025 | 17,70 | 17,70 | 17,13 | 17,31 | -0,63% | 97.252,00 |
| 21.02.2025 | 18,03 | 18,03 | 17,34 | 17,42 | -2,68% | 75.691,00 |
| 20.02.2025 | 17,88 | 18,12 | 17,79 | 17,90 | -0,72% | 56.625,00 |
| 19.02.2025 | 18,02 | 18,16 | 17,81 | 18,03 | -0,28% | 86.808,00 |
| 18.02.2025 | 17,75 | 18,45 | 17,75 | 18,08 | 1,69% | 139.509,00 |
| 14.02.2025 | 17,61 | 17,89 | 17,49 | 17,78 | 1,08% | 61.840,00 |
| 13.02.2025 | 17,52 | 17,60 | 17,18 | 17,59 | 0,74% | 57.108,00 |
| 12.02.2025 | 17,23 | 17,52 | 17,08 | 17,46 | -0,57% | 101.473,00 |
| 11.02.2025 | 17,37 | 17,69 | 17,23 | 17,56 | 1,09% | 107.749,00 |
| 10.02.2025 | 16,69 | 17,38 | 16,67 | 17,37 | 5,21% | 61.947,00 |
| 07.02.2025 | 16,51 | 16,77 | 16,34 | 16,51 | 0,12% | 85.418,00 |
| 06.02.2025 | 17,19 | 17,19 | 16,25 | 16,49 | -2,77% | 76.596,00 |
| 05.02.2025 | 16,85 | 16,98 | 16,75 | 16,96 | 0,71% | 62.789,00 |
| 04.02.2025 | 16,39 | 16,89 | 16,23 | 16,84 | 2,56% | 55.847,00 |
| 03.02.2025 | 16,39 | 16,57 | 15,96 | 16,42 | 0,18% | 111.641,00 |
| 31.01.2025 | 17,10 | 17,10 | 16,34 | 16,39 | -4,60% | 103.244,00 |
| 30.01.2025 | 17,35 | 17,39 | 17,02 | 17,18 | -0,06% | 69.163,00 |
| 29.01.2025 | 16,78 | 17,22 | 16,78 | 17,19 | 1,54% | 104.724,00 |
| 28.01.2025 | 17,12 | 17,19 | 16,89 | 16,93 | -0,76% | 197.128,00 |
| 27.01.2025 | 17,43 | 17,60 | 16,99 | 17,06 | -3,51% | 134.707,00 |
| 24.01.2025 | 17,60 | 17,80 | 17,46 | 17,68 | 0,45% | 101.143,00 |
| 23.01.2025 | 17,78 | 17,80 | 17,41 | 17,60 | -0,73% | 115.049,00 |
| 22.01.2025 | 17,76 | 18,10 | 17,65 | 17,73 | -0,34% | 118.697,00 |
| 21.01.2025 | 17,62 | 17,94 | 17,42 | 17,79 | 1,14% | 165.166,00 |
| 17.01.2025 | 17,79 | 17,90 | 17,43 | 17,59 | -0,17% | 128.435,00 |
| 16.01.2025 | 17,40 | 17,70 | 17,23 | 17,62 | 0,86% | 156.643,00 |
| 15.01.2025 | 16,84 | 17,49 | 16,40 | 17,47 | 4,42% | 105.185,00 |
| 14.01.2025 | 16,36 | 16,78 | 16,36 | 16,73 | 2,45% | 142.137,00 |
| 13.01.2025 | 15,98 | 16,50 | 15,83 | 16,33 | 3,09% | 171.987,00 |
| 10.01.2025 | 15,72 | 16,40 | 15,57 | 15,84 | 2,33% | 117.633,00 |
| 08.01.2025 | 15,75 | 15,75 | 15,33 | 15,48 | -2,46% | 125.321,00 |
| 07.01.2025 | 15,79 | 15,97 | 15,55 | 15,87 | -0,81% | 158.341,00 |
| 06.01.2025 | 16,50 | 16,60 | 15,97 | 16,00 | -2,62% | 187.265,00 |
| 03.01.2025 | 16,36 | 16,49 | 16,10 | 16,43 | 0,67% | 101.102,00 |
| 02.01.2025 | 15,82 | 16,35 | 15,70 | 16,32 | 5,43% | 137.334,00 |
| 31.12.2024 | 15,34 | 15,65 | 15,33 | 15,48 | 1,57% | 75.551,00 |
| 30.12.2024 | 14,76 | 15,31 | 14,60 | 15,24 | 3,39% | 112.514,00 |
| 27.12.2024 | 14,70 | 14,87 | 14,50 | 14,74 | 0,27% | 101.812,00 |
| 26.12.2024 | 14,32 | 14,73 | 14,16 | 14,70 | 1,66% | 113.073,00 |
| 24.12.2024 | 14,40 | 14,52 | 14,06 | 14,46 | 0,98% | 78.390,00 |
| 23.12.2024 | 13,67 | 14,32 | 13,67 | 14,32 | 2,65% | 143.681,00 |
| 20.12.2024 | 14,13 | 14,37 | 13,90 | 13,95 | -1,97% | 190.396,00 |
| 19.12.2024 | 14,77 | 14,84 | 14,12 | 14,23 | -2,40% | 175.643,00 |
| 18.12.2024 | 15,02 | 15,15 | 14,49 | 14,58 | -2,34% | 188.494,00 |
| 17.12.2024 | 15,05 | 15,11 | 14,67 | 14,93 | -3,11% | 223.454,00 |
| 16.12.2024 | 15,39 | 15,44 | 15,20 | 15,41 | -0,06% | 130.081,00 |
| 13.12.2024 | 15,50 | 15,54 | 15,21 | 15,42 | -0,45% | 95.077,00 |
| 12.12.2024 | 15,53 | 15,64 | 15,37 | 15,49 | -1,21% | 156.491,00 |
| 11.12.2024 | 15,70 | 15,97 | 15,33 | 15,68 | -0,25% | 300.322,00 |
| 10.12.2024 | 15,70 | 15,92 | 15,49 | 15,72 | -0,32% | 233.690,00 |
| 09.12.2024 | 15,96 | 16,24 | 15,69 | 15,77 | -0,38% | 183.235,00 |
| 06.12.2024 | 17,00 | 17,00 | 15,51 | 15,83 | -6,72% | 286.913,00 |
| 05.12.2024 | 16,86 | 17,20 | 16,75 | 16,97 | 0,53% | 226.019,00 |
| 04.12.2024 | 16,91 | 16,99 | 16,04 | 16,88 | 0,00% | 243.022,00 |
| 03.12.2024 | 16,93 | 17,11 | 16,75 | 16,88 | 0,12% | 225.161,00 |
| 02.12.2024 | 16,57 | 16,86 | 16,33 | 16,86 | 2,18% | 227.425,00 |
| 29.11.2024 | 16,47 | 16,59 | 16,33 | 16,50 | 0,00% | 82.782,00 |
| 27.11.2024 | 16,67 | 16,96 | 16,25 | 16,50 | -1,02% | 126.210,00 |
| 26.11.2024 | 16,50 | 16,88 | 16,44 | 16,67 | 1,03% | 206.478,00 |
| 25.11.2024 | 16,70 | 16,92 | 16,33 | 16,50 | -1,96% | 299.979,00 |
| 22.11.2024 | 16,94 | 17,15 | 16,74 | 16,83 | 0,78% | 328.050,00 |
| 21.11.2024 | 16,72 | 17,04 | 16,48 | 16,70 | 0,78% | 241.336,00 |
| 20.11.2024 | 15,93 | 16,57 | 15,91 | 16,57 | 4,81% | 129.464,00 |
| 19.11.2024 | 15,51 | 15,86 | 15,48 | 15,81 | 1,74% | 153.043,00 |
| 18.11.2024 | 15,34 | 15,56 | 15,26 | 15,54 | 2,91% | 193.053,00 |
| 15.11.2024 | 15,45 | 15,46 | 14,93 | 15,10 | -1,44% | 249.146,00 |
| 14.11.2024 | 15,35 | 15,35 | 15,02 | 15,32 | -0,20% | 103.535,00 |
| 13.11.2024 | 15,41 | 15,58 | 15,23 | 15,35 | 0,33% | 229.959,00 |
| 12.11.2024 | 14,86 | 15,41 | 14,86 | 15,30 | 0,66% | 177.090,00 |
| 11.11.2024 | 15,33 | 15,54 | 15,11 | 15,20 | -0,39% | 125.873,00 |
| 08.11.2024 | 15,03 | 15,30 | 15,03 | 15,26 | 0,46% | 169.727,00 |
| 07.11.2024 | 14,74 | 15,30 | 14,68 | 15,19 | 3,54% | 240.404,00 |
| 06.11.2024 | 14,20 | 14,84 | 13,87 | 14,67 | 3,97% | 268.117,00 |
| 05.11.2024 | 13,87 | 14,17 | 13,66 | 14,11 | 2,54% | 175.880,00 |
| 04.11.2024 | 13,20 | 13,94 | 13,20 | 13,76 | 4,56% | 176.097,00 |
| 01.11.2024 | 12,99 | 13,17 | 12,81 | 13,16 | 1,39% | 116.710,00 |
| 31.10.2024 | 12,85 | 13,08 | 12,78 | 12,98 | 2,12% | 150.148,00 |
| 30.10.2024 | 12,78 | 12,97 | 12,67 | 12,71 | -0,24% | 93.903,00 |
| 29.10.2024 | 12,58 | 12,82 | 12,46 | 12,74 | 0,87% | 84.599,00 |
| 28.10.2024 | 13,10 | 13,10 | 12,57 | 12,63 | 2,43% | 108.393,00 |
| 25.10.2024 | 12,42 | 12,53 | 12,33 | 12,33 | 0,41% | 33.739,00 |
| 24.10.2024 | 12,31 | 12,44 | 12,17 | 12,28 | -0,24% | 42.941,00 |
| 23.10.2024 | 12,53 | 12,53 | 12,27 | 12,31 | -1,12% | 43.356,00 |
| 22.10.2024 | 12,49 | 12,53 | 12,22 | 12,45 | -0,32% | 39.102,00 |
| 21.10.2024 | 12,42 | 12,56 | 12,34 | 12,49 | 1,54% | 36.787,00 |
| 18.10.2024 | 12,46 | 12,46 | 12,14 | 12,30 | -1,84% | 61.895,00 |
| 17.10.2024 | 12,47 | 12,56 | 12,24 | 12,53 | 0,56% | 42.497,00 |