7,720$
5,75%
Echtzeit-Aktienkurs Select Water Solutions Inc.
Bid:
Ask:
Aktienkurse zur Select Water Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 7,32 | 7,79 | 7,20 | 7,72 | 5,75% | 1.998.990,00 |
| 07.05.2025 | 8,24 | 8,26 | 7,22 | 7,30 | -11,41% | 3.310.072,00 |
| 06.05.2025 | 8,33 | 8,39 | 8,14 | 8,24 | -1,32% | 1.500.264,00 |
| 05.05.2025 | 8,67 | 8,74 | 8,32 | 8,35 | -5,97% | 1.999.686,00 |
| 02.05.2025 | 8,79 | 8,93 | 8,68 | 8,88 | 1,83% | 665.161,00 |
| 01.05.2025 | 8,52 | 8,82 | 8,50 | 8,72 | 2,35% | 983.453,00 |
| 30.04.2025 | 8,68 | 8,68 | 8,35 | 8,52 | -3,51% | 1.271.167,00 |
| 29.04.2025 | 8,88 | 8,94 | 8,73 | 8,83 | -0,79% | 745.879,00 |
| 28.04.2025 | 8,85 | 9,01 | 8,77 | 8,90 | 0,68% | 810.237,00 |
| 25.04.2025 | 8,67 | 8,86 | 8,60 | 8,84 | -0,23% | 559.295,00 |
| 24.04.2025 | 8,62 | 8,90 | 8,47 | 8,86 | 4,36% | 1.045.645,00 |
| 23.04.2025 | 8,68 | 8,89 | 8,36 | 8,49 | 0,95% | 1.438.153,00 |
| 22.04.2025 | 8,40 | 8,50 | 8,12 | 8,41 | 1,57% | 762.392,00 |
| 21.04.2025 | 8,45 | 8,49 | 8,17 | 8,28 | -3,27% | 863.075,00 |
| 17.04.2025 | 8,35 | 8,73 | 8,35 | 8,56 | 3,88% | 1.012.665,00 |
| 16.04.2025 | 8,27 | 8,49 | 8,17 | 8,24 | -0,24% | 1.085.567,00 |
| 15.04.2025 | 8,10 | 8,38 | 8,04 | 8,26 | 1,60% | 1.317.768,00 |
| 14.04.2025 | 8,30 | 8,38 | 8,02 | 8,13 | 0,74% | 1.522.048,00 |
| 11.04.2025 | 8,02 | 8,13 | 7,70 | 8,07 | 0,88% | 1.768.318,00 |
| 10.04.2025 | 8,27 | 8,27 | 7,84 | 8,00 | -5,99% | 1.835.895,00 |
| 09.04.2025 | 7,65 | 8,85 | 7,58 | 8,51 | 7,31% | 3.463.298,00 |
| 08.04.2025 | 8,67 | 8,76 | 7,78 | 7,93 | -5,26% | 1.671.768,00 |
| 07.04.2025 | 8,30 | 9,22 | 8,14 | 8,37 | -4,12% | 2.207.816,00 |
| 04.04.2025 | 9,01 | 9,13 | 8,50 | 8,73 | -8,39% | 2.186.135,00 |
| 03.04.2025 | 9,97 | 10,16 | 9,52 | 9,53 | -12,00% | 1.776.081,00 |
| 02.04.2025 | 10,43 | 10,87 | 10,40 | 10,83 | 2,27% | 1.069.518,00 |
| 01.04.2025 | 10,46 | 10,65 | 10,35 | 10,59 | 0,86% | 893.463,00 |
| 31.03.2025 | 10,32 | 10,56 | 10,14 | 10,50 | 0,96% | 837.960,00 |
| 28.03.2025 | 10,59 | 10,67 | 10,23 | 10,40 | -2,71% | 992.541,00 |
| 27.03.2025 | 10,55 | 10,69 | 10,40 | 10,69 | 1,23% | 1.048.719,00 |
| 26.03.2025 | 11,01 | 11,13 | 10,50 | 10,56 | -3,21% | 992.081,00 |
| 25.03.2025 | 10,67 | 11,04 | 10,66 | 10,91 | 2,25% | 1.306.926,00 |
| 24.03.2025 | 10,41 | 10,77 | 10,27 | 10,67 | 4,71% | 1.585.616,00 |
| 21.03.2025 | 10,03 | 10,22 | 9,93 | 10,19 | 0,89% | 15.588.126,00 |
| 20.03.2025 | 10,12 | 10,51 | 10,03 | 10,10 | -0,39% | 1.577.474,00 |
| 19.03.2025 | 9,77 | 10,14 | 9,71 | 10,14 | 4,54% | 2.172.261,00 |
| 18.03.2025 | 9,74 | 9,74 | 9,37 | 9,70 | 0,52% | 1.969.739,00 |
| 17.03.2025 | 9,54 | 9,67 | 8,92 | 9,65 | 0,00% | 3.287.455,00 |
| 14.03.2025 | 9,49 | 9,65 | 9,37 | 9,65 | 2,99% | 1.253.534,00 |
| 13.03.2025 | 9,55 | 9,76 | 9,23 | 9,37 | -2,60% | 1.299.668,00 |
| 12.03.2025 | 9,83 | 9,89 | 9,58 | 9,62 | -0,52% | 1.188.690,00 |
| 11.03.2025 | 9,75 | 9,81 | 9,44 | 9,67 | -0,10% | 1.653.715,00 |
| 10.03.2025 | 10,00 | 10,01 | 9,59 | 9,68 | -3,49% | 1.676.991,00 |
| 07.03.2025 | 10,25 | 10,28 | 9,81 | 10,03 | -1,18% | 3.214.272,00 |
| 06.03.2025 | 10,56 | 10,56 | 10,10 | 10,15 | -4,43% | 1.345.423,00 |
| 05.03.2025 | 10,89 | 10,89 | 10,49 | 10,62 | -2,39% | 1.299.752,00 |
| 04.03.2025 | 11,36 | 11,44 | 10,72 | 10,88 | -5,31% | 1.618.001,00 |
| 03.03.2025 | 12,15 | 12,30 | 11,38 | 11,49 | -5,28% | 1.226.620,00 |
| 28.02.2025 | 11,94 | 12,18 | 11,78 | 12,13 | 1,17% | 974.211,00 |
| 27.02.2025 | 12,00 | 12,16 | 11,76 | 11,99 | -0,50% | 1.089.183,00 |
| 26.02.2025 | 12,24 | 12,50 | 11,96 | 12,05 | -1,47% | 1.035.134,00 |
| 25.02.2025 | 12,18 | 12,44 | 11,89 | 12,23 | 0,25% | 1.175.983,00 |
| 24.02.2025 | 12,49 | 12,52 | 12,18 | 12,20 | -1,29% | 969.498,00 |
| 21.02.2025 | 12,56 | 12,81 | 12,31 | 12,36 | -0,64% | 1.156.898,00 |
| 20.02.2025 | 12,66 | 12,66 | 12,24 | 12,44 | -1,89% | 1.107.377,00 |
| 19.02.2025 | 12,90 | 13,50 | 12,60 | 12,68 | -5,37% | 2.083.200,00 |
| 18.02.2025 | 13,26 | 13,43 | 13,01 | 13,40 | 1,98% | 1.684.953,00 |
| 14.02.2025 | 12,53 | 13,19 | 12,52 | 13,14 | 5,54% | 1.599.109,00 |
| 13.02.2025 | 12,25 | 12,54 | 12,15 | 12,45 | 0,57% | 688.446,00 |
| 12.02.2025 | 12,69 | 12,71 | 12,26 | 12,38 | -3,58% | 925.538,00 |
| 11.02.2025 | 13,10 | 13,20 | 12,78 | 12,84 | -2,06% | 585.404,00 |
| 10.02.2025 | 12,87 | 13,25 | 12,87 | 13,11 | 2,66% | 777.963,00 |
| 07.02.2025 | 12,86 | 13,12 | 12,76 | 12,77 | -0,23% | 951.110,00 |
| 06.02.2025 | 13,42 | 13,43 | 12,70 | 12,80 | -3,61% | 713.715,00 |
| 05.02.2025 | 13,32 | 13,48 | 13,14 | 13,28 | -0,60% | 941.331,00 |
| 04.02.2025 | 12,93 | 13,64 | 12,85 | 13,36 | 2,14% | 1.585.543,00 |
| 03.02.2025 | 12,33 | 13,13 | 12,28 | 13,08 | 4,64% | 1.427.690,00 |
| 31.01.2025 | 12,95 | 12,95 | 12,37 | 12,50 | -3,47% | 1.039.159,00 |
| 30.01.2025 | 13,17 | 13,26 | 12,86 | 12,95 | -1,15% | 685.621,00 |
| 29.01.2025 | 12,98 | 13,16 | 12,84 | 13,10 | 0,54% | 511.879,00 |
| 28.01.2025 | 13,22 | 13,30 | 12,73 | 13,03 | -0,53% | 687.534,00 |
| 27.01.2025 | 13,77 | 13,95 | 13,10 | 13,10 | -5,55% | 789.024,00 |
| 24.01.2025 | 13,89 | 14,42 | 13,82 | 13,87 | 0,29% | 823.421,00 |
| 23.01.2025 | 13,73 | 13,86 | 13,62 | 13,83 | 0,88% | 764.230,00 |
| 22.01.2025 | 13,86 | 14,03 | 13,60 | 13,71 | -1,22% | 811.264,00 |
| 21.01.2025 | 14,21 | 14,28 | 13,66 | 13,88 | -1,21% | 763.165,00 |
| 17.01.2025 | 14,29 | 14,44 | 13,91 | 14,05 | -1,33% | 1.382.749,00 |
| 16.01.2025 | 14,39 | 14,66 | 14,21 | 14,24 | -2,20% | 858.259,00 |
| 15.01.2025 | 14,25 | 14,65 | 14,14 | 14,56 | 2,82% | 629.423,00 |
| 14.01.2025 | 13,76 | 14,19 | 13,75 | 14,16 | 2,91% | 722.618,00 |
| 13.01.2025 | 13,41 | 13,80 | 13,41 | 13,76 | 1,70% | 634.898,00 |
| 10.01.2025 | 13,96 | 14,00 | 13,43 | 13,53 | -0,15% | 645.265,00 |
| 08.01.2025 | 13,34 | 13,66 | 13,24 | 13,55 | 0,59% | 687.369,00 |
| 07.01.2025 | 13,94 | 13,94 | 13,39 | 13,47 | -1,82% | 617.697,00 |
| 06.01.2025 | 13,87 | 14,08 | 13,72 | 13,72 | -0,58% | 762.655,00 |
| 03.01.2025 | 13,84 | 13,86 | 13,59 | 13,80 | 0,29% | 599.738,00 |
| 02.01.2025 | 13,39 | 13,78 | 13,34 | 13,76 | 3,93% | 735.968,00 |
| 31.12.2024 | 13,18 | 13,42 | 13,09 | 13,24 | 1,30% | 754.065,00 |
| 30.12.2024 | 12,84 | 13,24 | 12,72 | 13,07 | 1,87% | 595.276,00 |
| 27.12.2024 | 12,84 | 13,06 | 12,65 | 12,83 | -0,93% | 630.557,00 |
| 26.12.2024 | 12,76 | 12,97 | 12,47 | 12,95 | 1,17% | 586.884,00 |
| 24.12.2024 | 12,75 | 12,83 | 12,50 | 12,80 | 1,03% | 310.546,00 |
| 23.12.2024 | 12,46 | 12,75 | 12,41 | 12,67 | 1,20% | 839.156,00 |
| 20.12.2024 | 12,22 | 12,76 | 12,22 | 12,52 | 0,56% | 2.640.164,00 |
| 19.12.2024 | 13,36 | 13,36 | 12,43 | 12,45 | -3,56% | 1.107.912,00 |
| 18.12.2024 | 13,54 | 13,64 | 12,83 | 12,91 | -4,65% | 979.473,00 |
| 17.12.2024 | 13,55 | 13,62 | 13,32 | 13,54 | -0,81% | 1.049.920,00 |
| 16.12.2024 | 13,65 | 13,85 | 13,58 | 13,65 | -0,80% | 850.121,00 |
| 13.12.2024 | 13,95 | 14,01 | 13,73 | 13,76 | -1,43% | 1.024.737,00 |
| 12.12.2024 | 14,57 | 14,58 | 13,94 | 13,96 | -4,38% | 820.825,00 |