11,370$
1,88%
Echtzeit-Aktienkurs Ranger Energy Services
Bid:
Ask:
Aktienkurse zur Ranger Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,29 | 11,40 | 11,22 | 11,37 | 1,88% | 9.375,00 |
| 08.05.2025 | 11,18 | 11,40 | 11,10 | 11,16 | 0,27% | 107.262,00 |
| 07.05.2025 | 11,33 | 11,45 | 11,05 | 11,13 | -1,77% | 94.436,00 |
| 06.05.2025 | 11,91 | 11,95 | 11,26 | 11,33 | -4,71% | 118.822,00 |
| 05.05.2025 | 12,14 | 12,27 | 11,80 | 11,89 | -3,49% | 250.270,00 |
| 02.05.2025 | 11,61 | 12,39 | 11,53 | 12,32 | 7,41% | 233.218,00 |
| 01.05.2025 | 11,20 | 11,63 | 10,90 | 11,47 | 3,43% | 135.465,00 |
| 30.04.2025 | 12,20 | 12,45 | 10,57 | 11,09 | -12,12% | 246.184,00 |
| 29.04.2025 | 12,59 | 12,67 | 12,40 | 12,62 | 0,64% | 116.041,00 |
| 28.04.2025 | 12,46 | 12,56 | 12,20 | 12,54 | 2,28% | 96.440,00 |
| 25.04.2025 | 12,08 | 12,27 | 11,91 | 12,26 | 0,91% | 69.902,00 |
| 24.04.2025 | 12,43 | 12,43 | 12,03 | 12,15 | -0,16% | 119.839,00 |
| 23.04.2025 | 12,77 | 12,81 | 12,05 | 12,17 | -2,17% | 80.447,00 |
| 22.04.2025 | 12,23 | 12,62 | 11,97 | 12,44 | 1,14% | 88.713,00 |
| 21.04.2025 | 12,26 | 12,49 | 12,08 | 12,30 | -2,54% | 74.793,00 |
| 17.04.2025 | 12,44 | 12,90 | 12,44 | 12,62 | 1,94% | 93.070,00 |
| 16.04.2025 | 12,20 | 12,60 | 12,15 | 12,38 | 1,64% | 55.137,00 |
| 15.04.2025 | 12,32 | 12,57 | 12,14 | 12,18 | -0,57% | 74.087,00 |
| 14.04.2025 | 12,44 | 12,53 | 12,00 | 12,25 | 0,00% | 97.842,00 |
| 11.04.2025 | 11,95 | 12,46 | 11,62 | 12,25 | 2,34% | 84.559,00 |
| 10.04.2025 | 12,33 | 12,33 | 11,66 | 11,97 | -5,75% | 133.025,00 |
| 09.04.2025 | 10,91 | 13,00 | 10,87 | 12,70 | 12,39% | 142.433,00 |
| 08.04.2025 | 12,06 | 12,37 | 11,24 | 11,30 | -2,84% | 180.347,00 |
| 07.04.2025 | 11,10 | 12,17 | 10,82 | 11,63 | -1,36% | 226.834,00 |
| 04.04.2025 | 12,82 | 12,82 | 11,24 | 11,79 | -10,75% | 261.698,00 |
| 03.04.2025 | 13,70 | 13,76 | 13,12 | 13,21 | -8,77% | 115.328,00 |
| 02.04.2025 | 14,20 | 14,51 | 14,17 | 14,48 | 0,70% | 57.303,00 |
| 01.04.2025 | 14,00 | 14,45 | 13,82 | 14,38 | 1,34% | 104.786,00 |
| 31.03.2025 | 14,12 | 14,29 | 13,77 | 14,19 | -0,49% | 100.497,00 |
| 28.03.2025 | 14,64 | 14,92 | 14,20 | 14,26 | -4,23% | 77.395,00 |
| 27.03.2025 | 14,92 | 15,03 | 14,81 | 14,89 | 0,34% | 60.334,00 |
| 26.03.2025 | 14,81 | 15,18 | 14,70 | 14,84 | 0,88% | 79.621,00 |
| 25.03.2025 | 14,69 | 14,93 | 14,59 | 14,71 | 1,03% | 115.460,00 |
| 24.03.2025 | 14,30 | 14,56 | 14,12 | 14,56 | 2,90% | 83.715,00 |
| 21.03.2025 | 14,24 | 14,39 | 13,92 | 14,15 | -2,41% | 302.823,00 |
| 20.03.2025 | 14,40 | 14,57 | 14,27 | 14,50 | 0,28% | 82.821,00 |
| 19.03.2025 | 14,26 | 14,57 | 14,19 | 14,46 | 2,19% | 74.333,00 |
| 18.03.2025 | 14,15 | 14,39 | 14,00 | 14,15 | -0,63% | 120.510,00 |
| 17.03.2025 | 14,35 | 14,38 | 14,10 | 14,24 | -0,14% | 62.294,00 |
| 14.03.2025 | 14,06 | 14,53 | 13,95 | 14,26 | 2,22% | 116.131,00 |
| 13.03.2025 | 14,68 | 14,94 | 13,88 | 13,95 | -5,81% | 94.504,00 |
| 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 |