Echtzeit-Aktienkurs Ranger Energy Services
Bid:
Ask:
Aktienkurse zur Ranger Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 11,89 | 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 |
| 22.05.2025 | 10,94 | 11,23 | 10,76 | 11,15 | 0,18% | 114.108,00 |
| 21.05.2025 | 11,00 | 11,28 | 10,96 | 11,13 | 0,18% | 134.191,00 |
| 20.05.2025 | 11,12 | 11,30 | 11,01 | 11,11 | -0,45% | 138.565,00 |
| 19.05.2025 | 11,04 | 11,17 | 10,78 | 11,16 | -0,71% | 127.928,00 |
| 16.05.2025 | 11,71 | 11,87 | 11,20 | 11,24 | -4,10% | 113.112,00 |
| 15.05.2025 | 11,89 | 11,96 | 11,50 | 11,72 | -3,06% | 171.755,00 |
| 14.05.2025 | 12,00 | 12,22 | 11,68 | 12,09 | 0,25% | 118.663,00 |
| 13.05.2025 | 11,91 | 12,13 | 11,88 | 12,06 | 1,26% | 84.858,00 |
| 12.05.2025 | 11,84 | 12,14 | 11,76 | 11,91 | 5,12% | 161.213,00 |
| 09.05.2025 | 11,20 | 11,50 | 11,04 | 11,33 | 1,52% | 168.306,00 |
| 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 |