16,970$
0,35%
Echtzeit-Aktienkurs Ranger Energy Services
Bid:
Ask:
Aktienkurse zur Ranger Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 17,00 | 17,20 | 16,80 | 16,96 | 0,30% | 183.063,00 |
| 10.04.2026 | 16,72 | 16,98 | 16,56 | 16,91 | 0,59% | 108.824,00 |
| 09.04.2026 | 16,83 | 17,12 | 16,72 | 16,81 | 0,12% | 82.545,00 |
| 08.04.2026 | 16,20 | 16,81 | 16,20 | 16,79 | 0,42% | 159.240,00 |
| 07.04.2026 | 16,41 | 16,85 | 16,41 | 16,72 | 1,33% | 81.929,00 |
| 06.04.2026 | 16,77 | 16,83 | 16,46 | 16,50 | -2,08% | 102.993,00 |
| 02.04.2026 | 16,65 | 17,02 | 16,56 | 16,85 | 2,06% | 89.166,00 |
| 01.04.2026 | 16,90 | 16,98 | 16,47 | 16,51 | -3,68% | 189.610,00 |
| 31.03.2026 | 17,50 | 17,82 | 17,05 | 17,14 | -1,66% | 205.225,00 |
| 30.03.2026 | 17,64 | 17,88 | 17,32 | 17,43 | -0,40% | 369.197,00 |
| 27.03.2026 | 17,24 | 17,98 | 17,14 | 17,50 | 1,33% | 247.308,00 |
| 26.03.2026 | 17,36 | 17,56 | 17,20 | 17,27 | -0,69% | 186.742,00 |
| 25.03.2026 | 17,40 | 17,67 | 17,08 | 17,39 | -0,29% | 194.573,00 |
| 24.03.2026 | 17,24 | 17,90 | 17,24 | 17,44 | 0,69% | 279.880,00 |
| 23.03.2026 | 16,97 | 17,42 | 16,78 | 17,32 | 2,79% | 334.774,00 |
| 20.03.2026 | 17,05 | 17,29 | 16,73 | 16,85 | -1,63% | 356.967,00 |
| 19.03.2026 | 17,16 | 17,44 | 16,93 | 17,13 | 0,00% | 279.270,00 |
| 18.03.2026 | 17,23 | 17,46 | 16,96 | 17,13 | -0,29% | 219.457,00 |
| 17.03.2026 | 17,00 | 17,43 | 16,97 | 17,18 | 1,90% | 340.692,00 |
| 16.03.2026 | 16,87 | 17,01 | 16,68 | 16,86 | 0,96% | 230.231,00 |
| 13.03.2026 | 16,58 | 16,99 | 16,49 | 16,70 | -0,89% | 125.562,00 |
| 12.03.2026 | 16,66 | 17,13 | 16,25 | 16,85 | -0,18% | 167.575,00 |
| 11.03.2026 | 16,62 | 16,98 | 16,41 | 16,88 | 0,90% | 112.458,00 |
| 10.03.2026 | 16,61 | 16,99 | 16,46 | 16,73 | -0,36% | 126.154,00 |
| 09.03.2026 | 16,44 | 16,85 | 16,25 | 16,79 | 2,13% | 155.650,00 |
| 06.03.2026 | 16,99 | 17,19 | 16,35 | 16,44 | -3,29% | 137.499,00 |
| 05.03.2026 | 17,22 | 17,74 | 16,78 | 17,00 | -2,86% | 143.939,00 |
| 04.03.2026 | 17,20 | 17,53 | 16,86 | 17,50 | 2,10% | 151.543,00 |
| 03.03.2026 | 17,39 | 17,53 | 17,07 | 17,14 | -3,00% | 132.330,00 |
| 02.03.2026 | 17,67 | 17,89 | 17,13 | 17,67 | 1,44% | 153.507,00 |
| 27.02.2026 | 16,85 | 17,56 | 16,85 | 17,42 | 3,38% | 193.375,00 |
| 26.02.2026 | 16,99 | 17,08 | 16,78 | 16,85 | -1,92% | 115.228,00 |
| 25.02.2026 | 17,25 | 17,32 | 16,81 | 17,18 | -0,41% | 131.759,00 |
| 24.02.2026 | 17,01 | 17,35 | 16,53 | 17,25 | 1,17% | 147.540,00 |
| 23.02.2026 | 16,82 | 17,29 | 16,47 | 17,05 | 0,95% | 142.012,00 |
| 20.02.2026 | 16,68 | 17,10 | 16,54 | 16,89 | 0,30% | 152.087,00 |
| 19.02.2026 | 16,62 | 16,98 | 16,59 | 16,84 | 1,63% | 147.677,00 |
| 18.02.2026 | 16,60 | 16,95 | 16,33 | 16,57 | 1,35% | 94.421,00 |
| 17.02.2026 | 16,63 | 16,85 | 16,10 | 16,35 | -3,25% | 136.069,00 |
| 13.02.2026 | 16,23 | 17,08 | 16,23 | 16,90 | 4,32% | 181.489,00 |
| 12.02.2026 | 16,81 | 16,84 | 15,92 | 16,20 | -3,28% | 189.903,00 |
| 11.02.2026 | 16,53 | 16,95 | 16,41 | 16,75 | 2,82% | 128.359,00 |
| 10.02.2026 | 16,50 | 16,59 | 16,01 | 16,29 | -0,79% | 175.496,00 |
| 09.02.2026 | 16,38 | 16,81 | 16,28 | 16,42 | 0,18% | 128.321,00 |
| 06.02.2026 | 16,06 | 16,56 | 15,88 | 16,39 | 2,95% | 116.680,00 |
| 05.02.2026 | 16,35 | 16,50 | 15,80 | 15,92 | -3,40% | 121.887,00 |
| 04.02.2026 | 16,73 | 17,25 | 16,14 | 16,48 | -1,55% | 157.958,00 |
| 03.02.2026 | 15,98 | 16,83 | 15,98 | 16,74 | 5,28% | 221.812,00 |
| 02.02.2026 | 15,12 | 16,03 | 14,87 | 15,90 | 3,11% | 260.196,00 |
| 30.01.2026 | 15,29 | 15,60 | 15,05 | 15,42 | -0,52% | 152.686,00 |
| 29.01.2026 | 15,50 | 15,78 | 15,19 | 15,50 | 2,31% | 188.868,00 |
| 28.01.2026 | 15,54 | 15,58 | 14,94 | 15,15 | -2,19% | 175.671,00 |
| 27.01.2026 | 15,21 | 15,59 | 15,15 | 15,49 | 1,71% | 133.032,00 |
| 26.01.2026 | 15,40 | 15,42 | 15,08 | 15,23 | -0,59% | 173.976,00 |
| 23.01.2026 | 15,15 | 15,78 | 15,10 | 15,32 | 2,34% | 208.825,00 |
| 22.01.2026 | 15,07 | 15,16 | 14,86 | 14,97 | -0,40% | 125.079,00 |
| 21.01.2026 | 14,47 | 15,28 | 14,18 | 15,03 | 5,70% | 291.949,00 |
| 20.01.2026 | 14,61 | 14,61 | 14,08 | 14,22 | -3,27% | 81.303,00 |
| 16.01.2026 | 14,68 | 14,92 | 14,61 | 14,70 | -0,14% | 110.139,00 |
| 15.01.2026 | 14,70 | 14,97 | 14,43 | 14,72 | -0,27% | 210.765,00 |
| 14.01.2026 | 15,05 | 15,29 | 14,62 | 14,76 | -1,60% | 289.493,00 |
| 13.01.2026 | 14,37 | 15,01 | 14,35 | 15,00 | 5,12% | 205.996,00 |
| 12.01.2026 | 14,40 | 14,43 | 14,18 | 14,27 | -0,90% | 189.594,00 |
| 09.01.2026 | 14,26 | 14,58 | 14,21 | 14,40 | 1,77% | 311.297,00 |
| 08.01.2026 | 13,90 | 14,20 | 13,90 | 14,15 | 2,02% | 396.478,00 |
| 07.01.2026 | 14,66 | 14,66 | 13,85 | 13,87 | -4,80% | 141.382,00 |
| 06.01.2026 | 14,53 | 14,65 | 14,35 | 14,57 | -0,14% | 149.117,00 |
| 05.01.2026 | 14,28 | 14,81 | 14,28 | 14,59 | 3,77% | 207.957,00 |
| 02.01.2026 | 13,92 | 14,30 | 13,89 | 14,06 | 0,57% | 140.890,00 |
| 31.12.2025 | 14,02 | 14,17 | 13,93 | 13,98 | -0,21% | 101.571,00 |
| 30.12.2025 | 14,31 | 14,36 | 13,94 | 14,01 | -0,71% | 212.049,00 |
| 29.12.2025 | 13,84 | 14,11 | 13,78 | 14,11 | 1,88% | 113.577,00 |
| 26.12.2025 | 13,84 | 13,88 | 13,70 | 13,85 | 0,00% | 66.366,00 |
| 24.12.2025 | 14,06 | 14,06 | 13,82 | 13,85 | -1,42% | 39.023,00 |
| 23.12.2025 | 13,81 | 14,07 | 13,72 | 14,05 | 2,11% | 98.609,00 |
| 22.12.2025 | 13,99 | 14,24 | 13,76 | 13,76 | -0,43% | 128.852,00 |
| 19.12.2025 | 13,66 | 14,12 | 13,66 | 13,82 | 1,39% | 238.022,00 |
| 18.12.2025 | 13,85 | 14,40 | 13,61 | 13,63 | 1,64% | 386.058,00 |
| 17.12.2025 | 13,47 | 13,69 | 13,24 | 13,41 | -0,22% | 160.763,00 |
| 16.12.2025 | 13,89 | 13,89 | 13,25 | 13,44 | -3,79% | 148.889,00 |
| 15.12.2025 | 14,15 | 14,15 | 13,88 | 13,97 | -1,06% | 137.579,00 |
| 12.12.2025 | 14,52 | 14,52 | 14,11 | 14,12 | -1,88% | 102.394,00 |
| 11.12.2025 | 14,20 | 14,60 | 14,02 | 14,39 | 0,70% | 218.078,00 |
| 10.12.2025 | 13,78 | 14,37 | 13,75 | 14,29 | 3,10% | 148.903,00 |
| 09.12.2025 | 13,70 | 13,99 | 13,70 | 13,86 | 0,65% | 74.608,00 |
| 08.12.2025 | 14,01 | 14,18 | 13,72 | 13,77 | -1,36% | 133.961,00 |
| 05.12.2025 | 14,06 | 14,20 | 13,82 | 13,96 | -0,29% | 119.159,00 |
| 04.12.2025 | 13,97 | 14,20 | 13,89 | 14,00 | 0,00% | 152.732,00 |
| 03.12.2025 | 13,71 | 14,09 | 13,40 | 14,00 | 3,32% | 200.619,00 |
| 02.12.2025 | 13,81 | 13,82 | 13,41 | 13,55 | -1,24% | 119.413,00 |
| 01.12.2025 | 13,38 | 13,89 | 13,38 | 13,72 | 1,55% | 143.103,00 |
| 28.11.2025 | 13,48 | 13,60 | 13,41 | 13,51 | 0,90% | 34.454,00 |
| 26.11.2025 | 13,28 | 13,47 | 13,17 | 13,39 | 1,29% | 122.519,00 |
| 25.11.2025 | 13,03 | 13,32 | 12,97 | 13,22 | 0,69% | 146.326,00 |
| 24.11.2025 | 13,11 | 13,23 | 12,70 | 13,13 | 0,31% | 102.734,00 |
| 21.11.2025 | 12,72 | 13,28 | 12,60 | 13,09 | 2,67% | 185.623,00 |
| 20.11.2025 | 13,71 | 13,82 | 12,68 | 12,75 | -5,63% | 137.837,00 |
| 19.11.2025 | 13,37 | 13,54 | 13,29 | 13,51 | 0,00% | 92.623,00 |
| 18.11.2025 | 13,24 | 13,61 | 13,04 | 13,51 | 1,96% | 184.970,00 |
| 17.11.2025 | 13,70 | 13,85 | 13,20 | 13,25 | -3,78% | 191.812,00 |