12,740$
0,63%
Echtzeit-Aktienkurs Ranger Energy Services
Bid:
Ask:
Aktienkurse zur Ranger Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,90 | 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 |
| 24.07.2025 | 12,26 | 12,42 | 12,21 | 12,34 | -1,36% | 148.717,00 |
| 23.07.2025 | 11,74 | 12,52 | 11,74 | 12,51 | 7,20% | 154.509,00 |
| 22.07.2025 | 11,48 | 11,85 | 11,44 | 11,67 | 1,13% | 210.816,00 |
| 21.07.2025 | 11,61 | 11,66 | 11,48 | 11,54 | -0,09% | 158.643,00 |
| 18.07.2025 | 11,70 | 11,81 | 11,48 | 11,55 | -0,35% | 183.232,00 |
| 17.07.2025 | 11,29 | 11,60 | 11,29 | 11,59 | 2,75% | 312.187,00 |
| 16.07.2025 | 11,37 | 11,50 | 11,14 | 11,28 | -1,05% | 291.628,00 |
| 15.07.2025 | 12,23 | 12,28 | 11,35 | 11,40 | -6,71% | 297.658,00 |
| 14.07.2025 | 12,30 | 12,30 | 11,97 | 12,22 | -0,73% | 205.081,00 |
| 11.07.2025 | 12,35 | 12,45 | 12,17 | 12,31 | 0,00% | 113.045,00 |
| 10.07.2025 | 12,16 | 12,35 | 11,96 | 12,31 | 0,24% | 119.603,00 |
| 09.07.2025 | 12,55 | 12,55 | 12,26 | 12,28 | -2,00% | 129.198,00 |
| 08.07.2025 | 12,10 | 12,70 | 12,09 | 12,53 | 3,64% | 168.773,00 |
| 07.07.2025 | 12,21 | 12,51 | 11,95 | 12,09 | -2,03% | 261.019,00 |
| 03.07.2025 | 12,16 | 12,40 | 12,16 | 12,34 | 0,82% | 94.150,00 |
| 02.07.2025 | 12,26 | 12,34 | 11,93 | 12,24 | 0,41% | 201.365,00 |
| 01.07.2025 | 11,87 | 12,38 | 11,62 | 12,19 | 2,09% | 376.518,00 |
| 30.06.2025 | 12,16 | 12,18 | 11,92 | 11,94 | -2,29% | 212.641,00 |
| 27.06.2025 | 12,32 | 12,44 | 12,15 | 12,22 | -0,24% | 449.740,00 |
| 26.06.2025 | 12,03 | 12,27 | 12,03 | 12,25 | 2,08% | 194.685,00 |
| 25.06.2025 | 12,06 | 12,16 | 11,93 | 12,00 | -1,07% | 165.208,00 |
| 24.06.2025 | 12,42 | 12,73 | 12,13 | 12,13 | -2,65% | 206.314,00 |
| 23.06.2025 | 12,77 | 12,77 | 12,37 | 12,46 | -0,80% | 293.109,00 |
| 20.06.2025 | 12,98 | 12,99 | 12,43 | 12,56 | -2,18% | 229.973,00 |
| 18.06.2025 | 12,73 | 13,05 | 12,65 | 12,84 | 0,86% | 227.120,00 |
| 17.06.2025 | 12,83 | 13,16 | 12,73 | 12,73 | -0,93% | 408.678,00 |
| 16.06.2025 | 12,80 | 12,85 | 12,53 | 12,85 | 0,00% | 286.869,00 |
| 13.06.2025 | 13,11 | 13,11 | 12,57 | 12,85 | 0,86% | 289.591,00 |
| 12.06.2025 | 12,68 | 12,83 | 12,50 | 12,74 | -1,47% | 178.126,00 |
| 11.06.2025 | 12,81 | 12,95 | 12,50 | 12,93 | 2,62% | 251.604,00 |
| 10.06.2025 | 12,25 | 12,81 | 12,25 | 12,60 | 2,19% | 315.200,00 |
| 09.06.2025 | 12,14 | 12,49 | 12,06 | 12,33 | 2,58% | 162.260,00 |
| 06.06.2025 | 11,82 | 12,04 | 11,71 | 12,02 | 3,35% | 223.586,00 |
| 05.06.2025 | 11,40 | 11,68 | 11,35 | 11,63 | 2,38% | 268.941,00 |
| 04.06.2025 | 11,17 | 11,37 | 10,80 | 11,36 | 1,61% | 960.625,00 |
| 03.06.2025 | 10,79 | 11,29 | 10,79 | 11,18 | 2,85% | 337.841,00 |
| 02.06.2025 | 10,80 | 11,04 | 10,59 | 10,87 | 2,07% | 204.494,00 |
| 30.05.2025 | 11,08 | 11,08 | 10,62 | 10,65 | -4,14% | 86.143,00 |
| 29.05.2025 | 10,78 | 11,12 | 10,56 | 11,11 | 3,06% | 119.395,00 |
| 28.05.2025 | 11,26 | 11,26 | 10,77 | 10,78 | -3,41% | 89.942,00 |
| 27.05.2025 | 11,11 | 11,16 | 10,84 | 11,16 | 1,55% | 340.965,00 |
| 23.05.2025 | 10,96 | 11,27 | 10,90 | 10,99 | -1,43% | 85.915,00 |