16,570$
0,67%
Echtzeit-Aktienkurs Ranger Energy Services
Bid:
Ask:
Aktienkurse zur Ranger Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 16,70 | 16,70 | 16,42 | 16,54 | 0,49% | 2.926,00 |
| 16.09.2026 | 16,89 | 17,51 | 16,22 | 16,46 | -2,31% | 110.100,00 |
| 15.09.2026 | 16,69 | 16,96 | 16,51 | 16,85 | 1,75% | 114.142,00 |
| 14.09.2026 | 17,22 | 17,22 | 16,47 | 16,56 | -4,55% | 122.584,00 |
| 11.09.2026 | 17,06 | 17,35 | 16,87 | 17,35 | 1,46% | 107.132,00 |
| 10.09.2026 | 17,30 | 17,30 | 16,70 | 17,10 | -0,64% | 120.583,00 |
| 09.09.2026 | 17,25 | 17,34 | 16,98 | 17,21 | 1,71% | 129.100,00 |
| 08.09.2026 | 16,95 | 17,63 | 16,91 | 16,92 | 0,83% | 172.240,00 |
| 04.09.2026 | 16,88 | 17,22 | 16,52 | 16,78 | -0,83% | 101.529,00 |
| 03.09.2026 | 17,22 | 17,37 | 16,88 | 16,92 | -1,05% | 127.046,00 |
| 02.09.2026 | 16,77 | 17,26 | 16,77 | 17,10 | 0,88% | 487.429,00 |
| 01.09.2026 | 16,70 | 17,25 | 16,40 | 16,95 | 1,50% | 299.915,00 |
| 31.08.2026 | 17,07 | 17,53 | 16,62 | 16,70 | 0,91% | 256.082,00 |
| 28.08.2026 | 16,37 | 16,62 | 16,20 | 16,55 | 1,10% | 121.362,00 |
| 27.08.2026 | 15,78 | 16,56 | 15,59 | 16,37 | 3,67% | 144.541,00 |
| 26.08.2026 | 15,90 | 15,94 | 15,40 | 15,79 | -1,37% | 174.738,00 |
| 25.08.2026 | 15,98 | 16,18 | 15,89 | 16,01 | 0,00% | 156.801,00 |
| 24.08.2026 | 17,07 | 17,07 | 16,01 | 16,01 | -6,54% | 237.835,00 |
| 21.08.2026 | 17,47 | 17,65 | 17,00 | 17,13 | -1,55% | 280.551,00 |
| 20.08.2026 | 17,58 | 17,66 | 17,05 | 17,40 | -0,63% | 156.640,00 |
| 19.08.2026 | 17,80 | 17,95 | 17,34 | 17,51 | -0,23% | 154.663,00 |
| 18.08.2026 | 17,50 | 17,74 | 17,35 | 17,55 | -0,57% | 145.858,00 |
| 17.08.2026 | 17,56 | 17,70 | 17,35 | 17,65 | 1,50% | 135.395,00 |
| 14.08.2026 | 17,22 | 17,68 | 17,22 | 17,39 | 0,40% | 118.424,00 |
| 13.08.2026 | 17,21 | 17,34 | 17,12 | 17,32 | 0,17% | 126.834,00 |
| 12.08.2026 | 17,20 | 17,35 | 16,87 | 17,29 | 0,99% | 169.654,00 |
| 11.08.2026 | 16,59 | 17,17 | 16,59 | 17,12 | 3,26% | 137.490,00 |
| 10.08.2026 | 16,26 | 16,72 | 16,26 | 16,58 | 2,98% | 143.865,00 |
| 07.08.2026 | 16,02 | 16,41 | 15,97 | 16,10 | 0,37% | 128.976,00 |
| 06.08.2026 | 15,93 | 16,40 | 15,79 | 16,04 | 1,26% | 768.553,00 |
| 05.08.2026 | 16,00 | 16,02 | 15,66 | 15,84 | -1,00% | 281.262,00 |
| 04.08.2026 | 16,00 | 16,15 | 15,87 | 16,00 | -1,30% | 320.157,00 |
| 03.08.2026 | 15,93 | 16,27 | 15,67 | 16,21 | 1,00% | 292.969,00 |
| 31.07.2026 | 15,55 | 16,28 | 15,38 | 16,05 | 3,35% | 235.893,00 |
| 30.07.2026 | 15,19 | 15,56 | 15,19 | 15,53 | 2,58% | 180.738,00 |
| 29.07.2026 | 15,21 | 15,61 | 14,73 | 15,14 | 4,20% | 279.111,00 |
| 28.07.2026 | 15,25 | 15,37 | 14,47 | 14,53 | -6,08% | 454.222,00 |
| 27.07.2026 | 15,69 | 16,04 | 15,41 | 15,47 | -1,53% | 231.830,00 |
| 24.07.2026 | 16,18 | 16,25 | 15,69 | 15,71 | -2,06% | 253.522,00 |
| 23.07.2026 | 16,34 | 16,50 | 15,95 | 16,04 | -1,53% | 152.022,00 |
| 22.07.2026 | 16,20 | 16,44 | 16,20 | 16,29 | 0,62% | 172.512,00 |
| 21.07.2026 | 15,62 | 16,22 | 15,47 | 16,19 | 3,98% | 185.237,00 |
| 20.07.2026 | 15,54 | 15,90 | 15,52 | 15,57 | -0,26% | 143.636,00 |
| 17.07.2026 | 15,66 | 15,84 | 15,54 | 15,61 | -0,26% | 129.166,00 |
| 16.07.2026 | 16,04 | 16,17 | 15,56 | 15,65 | -3,45% | 134.943,00 |
| 15.07.2026 | 16,15 | 16,40 | 15,83 | 16,21 | 0,62% | 168.177,00 |
| 14.07.2026 | 16,15 | 16,31 | 15,95 | 16,11 | 0,25% | 397.963,00 |
| 13.07.2026 | 16,25 | 16,54 | 16,05 | 16,07 | -0,12% | 349.150,00 |
| 10.07.2026 | 15,74 | 16,16 | 15,74 | 16,09 | 2,22% | 159.129,00 |
| 09.07.2026 | 15,86 | 15,88 | 15,61 | 15,74 | -1,75% | 140.628,00 |
| 08.07.2026 | 15,83 | 16,29 | 15,73 | 16,02 | 2,69% | 237.982,00 |
| 07.07.2026 | 15,52 | 15,72 | 15,40 | 15,60 | 1,63% | 186.251,00 |
| 06.07.2026 | 15,46 | 15,88 | 15,30 | 15,35 | -0,45% | 184.523,00 |
| 02.07.2026 | 16,00 | 16,03 | 15,38 | 15,42 | -2,22% | 188.506,00 |
| 01.07.2026 | 15,94 | 16,19 | 15,63 | 15,77 | -1,50% | 247.405,00 |
| 30.06.2026 | 15,88 | 16,14 | 15,79 | 16,01 | 1,84% | 219.490,00 |
| 29.06.2026 | 15,84 | 16,00 | 15,67 | 15,72 | -0,25% | 149.424,00 |
| 26.06.2026 | 15,48 | 15,77 | 15,42 | 15,76 | 1,09% | 292.706,00 |
| 25.06.2026 | 15,28 | 15,62 | 14,94 | 15,59 | 2,77% | 181.383,00 |
| 24.06.2026 | 15,25 | 15,45 | 14,95 | 15,17 | -2,07% | 237.217,00 |
| 23.06.2026 | 15,44 | 15,83 | 15,44 | 15,49 | -0,77% | 327.078,00 |
| 22.06.2026 | 15,23 | 15,67 | 15,16 | 15,61 | 2,16% | 178.335,00 |
| 18.06.2026 | 15,10 | 15,31 | 14,73 | 15,28 | 0,73% | 257.661,00 |
| 17.06.2026 | 15,27 | 15,50 | 15,00 | 15,17 | 0,13% | 255.429,00 |
| 16.06.2026 | 15,55 | 15,71 | 15,13 | 15,15 | -2,76% | 154.842,00 |
| 15.06.2026 | 15,57 | 15,88 | 15,44 | 15,58 | -1,70% | 123.611,00 |
| 12.06.2026 | 15,96 | 16,29 | 15,78 | 15,85 | 0,06% | 159.335,00 |
| 11.06.2026 | 15,96 | 16,20 | 15,82 | 15,84 | 0,57% | 133.399,00 |
| 10.06.2026 | 15,77 | 15,94 | 15,68 | 15,75 | 0,64% | 118.087,00 |
| 09.06.2026 | 16,03 | 16,40 | 15,55 | 15,65 | -2,37% | 124.672,00 |
| 08.06.2026 | 15,65 | 16,24 | 15,64 | 16,03 | 3,89% | 123.780,00 |
| 05.06.2026 | 16,26 | 16,49 | 15,35 | 15,43 | -5,63% | 138.789,00 |
| 04.06.2026 | 15,86 | 16,42 | 15,84 | 16,35 | 2,38% | 190.427,00 |
| 03.06.2026 | 16,09 | 16,18 | 15,92 | 15,97 | -1,30% | 136.226,00 |
| 02.06.2026 | 15,62 | 16,39 | 15,62 | 16,18 | 4,39% | 305.717,00 |
| 01.06.2026 | 15,53 | 15,70 | 15,25 | 15,50 | 0,26% | 238.686,00 |
| 29.05.2026 | 15,14 | 15,50 | 15,11 | 15,46 | 2,05% | 197.370,00 |
| 28.05.2026 | 15,42 | 15,69 | 15,10 | 15,15 | -0,66% | 238.913,00 |
| 27.05.2026 | 16,16 | 16,16 | 15,17 | 15,25 | -6,15% | 323.433,00 |
| 26.05.2026 | 16,26 | 16,64 | 16,15 | 16,25 | 0,25% | 203.769,00 |
| 22.05.2026 | 16,36 | 16,70 | 16,06 | 16,21 | -0,73% | 218.451,00 |
| 21.05.2026 | 16,52 | 16,52 | 16,07 | 16,33 | -0,31% | 181.218,00 |
| 20.05.2026 | 16,47 | 16,88 | 16,21 | 16,38 | -0,55% | 219.224,00 |
| 19.05.2026 | 16,76 | 16,85 | 16,43 | 16,47 | -2,20% | 138.766,00 |
| 18.05.2026 | 16,28 | 16,93 | 16,15 | 16,84 | 2,37% | 266.523,00 |
| 15.05.2026 | 16,22 | 16,53 | 16,11 | 16,45 | 1,36% | 274.331,00 |
| 14.05.2026 | 16,14 | 16,45 | 16,05 | 16,23 | 0,00% | 294.512,00 |
| 13.05.2026 | 16,09 | 16,26 | 15,78 | 16,23 | 0,19% | 148.127,00 |
| 12.05.2026 | 15,79 | 16,43 | 15,79 | 16,20 | 1,31% | 176.551,00 |
| 11.05.2026 | 15,90 | 16,20 | 15,74 | 15,99 | 1,07% | 195.034,00 |
| 08.05.2026 | 15,99 | 15,99 | 15,63 | 15,82 | -0,19% | 295.469,00 |
| 07.05.2026 | 16,22 | 16,25 | 15,62 | 15,85 | -3,65% | 178.169,00 |
| 06.05.2026 | 16,51 | 16,69 | 16,19 | 16,45 | -2,37% | 238.205,00 |
| 05.05.2026 | 17,00 | 17,22 | 16,82 | 16,85 | -1,23% | 344.275,00 |
| 04.05.2026 | 17,19 | 17,46 | 16,90 | 17,06 | -0,52% | 268.200,00 |
| 01.05.2026 | 17,40 | 17,41 | 16,88 | 17,15 | -1,78% | 341.431,00 |
| 30.04.2026 | 17,30 | 17,87 | 17,20 | 17,46 | -0,91% | 465.598,00 |
| 29.04.2026 | 17,60 | 17,70 | 16,92 | 17,62 | 2,14% | 627.310,00 |
| 28.04.2026 | 17,16 | 18,24 | 16,85 | 17,25 | -6,40% | 655.633,00 |
| 27.04.2026 | 18,52 | 18,72 | 18,32 | 18,43 | 0,60% | 433.871,00 |