43,920$
3,78%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 39,54 | 43,14 | 39,32 | 42,32 | 5,59% | 195.104,00 |
| 30.09.2025 | 40,77 | 41,36 | 38,92 | 40,08 | -3,28% | 204.648,00 |
| 29.09.2025 | 40,18 | 41,88 | 39,71 | 41,44 | 4,51% | 150.456,00 |
| 26.09.2025 | 38,25 | 39,76 | 38,25 | 39,65 | 3,71% | 150.630,00 |
| 25.09.2025 | 36,66 | 39,37 | 34,83 | 38,23 | 2,52% | 212.266,00 |
| 24.09.2025 | 39,14 | 39,31 | 36,99 | 37,29 | -4,35% | 211.758,00 |
| 23.09.2025 | 40,50 | 43,44 | 38,52 | 38,99 | -2,42% | 626.465,00 |
| 22.09.2025 | 38,51 | 40,63 | 37,53 | 39,95 | 6,00% | 201.296,00 |
| 19.09.2025 | 36,81 | 38,04 | 36,32 | 37,69 | 4,12% | 308.965,00 |
| 18.09.2025 | 34,85 | 36,56 | 34,06 | 36,20 | 8,73% | 252.213,00 |
| 17.09.2025 | 32,17 | 34,18 | 31,90 | 33,30 | 3,76% | 261.882,00 |
| 16.09.2025 | 32,49 | 32,50 | 29,95 | 32,09 | -0,37% | 237.266,00 |
| 15.09.2025 | 31,45 | 33,80 | 31,45 | 32,21 | 3,80% | 225.575,00 |
| 12.09.2025 | 30,39 | 31,25 | 30,31 | 31,03 | 2,01% | 412.153,00 |
| 11.09.2025 | 29,94 | 31,87 | 28,51 | 30,42 | 3,43% | 615.310,00 |
| 10.09.2025 | 26,30 | 30,74 | 26,22 | 29,41 | 17,97% | 221.387,00 |
| 09.09.2025 | 25,75 | 26,60 | 24,58 | 24,93 | -3,86% | 174.243,00 |
| 08.09.2025 | 26,95 | 26,95 | 25,79 | 25,93 | -2,04% | 64.371,00 |
| 05.09.2025 | 26,80 | 26,80 | 25,63 | 26,47 | -0,01% | 133.147,00 |
| 04.09.2025 | 27,40 | 27,40 | 26,08 | 26,47 | -1,92% | 264.524,00 |
| 03.09.2025 | 29,95 | 30,00 | 26,82 | 26,99 | -9,69% | 207.246,00 |
| 02.09.2025 | 31,47 | 31,49 | 28,90 | 29,89 | -5,78% | 115.556,00 |
| 29.08.2025 | 31,58 | 31,93 | 30,77 | 31,72 | 0,21% | 101.559,00 |
| 28.08.2025 | 29,60 | 31,79 | 29,60 | 31,66 | 6,87% | 156.871,00 |
| 27.08.2025 | 29,78 | 29,83 | 29,23 | 29,62 | -0,90% | 91.565,00 |
| 26.08.2025 | 28,68 | 30,02 | 28,68 | 29,89 | 4,44% | 89.332,00 |
| 25.08.2025 | 28,63 | 29,24 | 28,16 | 28,62 | -0,24% | 71.914,00 |
| 22.08.2025 | 28,10 | 29,39 | 27,75 | 28,69 | 2,25% | 139.373,00 |
| 21.08.2025 | 27,48 | 28,28 | 26,90 | 28,06 | 3,47% | 77.564,00 |
| 20.08.2025 | 26,42 | 27,35 | 25,92 | 27,12 | 1,16% | 112.748,00 |
| 19.08.2025 | 27,50 | 27,54 | 26,41 | 26,81 | -1,87% | 91.798,00 |
| 18.08.2025 | 27,87 | 28,09 | 27,20 | 27,32 | -1,30% | 78.835,00 |
| 15.08.2025 | 27,23 | 27,97 | 26,63 | 27,68 | 1,04% | 117.005,00 |
| 14.08.2025 | 28,00 | 28,00 | 26,73 | 27,40 | -2,58% | 219.669,00 |
| 13.08.2025 | 30,46 | 30,46 | 27,25 | 28,12 | -8,16% | 275.925,00 |
| 12.08.2025 | 30,93 | 31,21 | 30,30 | 30,62 | 0,92% | 134.536,00 |
| 11.08.2025 | 29,79 | 30,62 | 29,35 | 30,34 | 1,35% | 101.989,00 |
| 08.08.2025 | 30,75 | 30,75 | 29,16 | 29,94 | -2,41% | 168.354,00 |
| 07.08.2025 | 31,24 | 31,90 | 29,74 | 30,68 | -3,14% | 304.817,00 |
| 06.08.2025 | 31,06 | 31,83 | 30,48 | 31,67 | 3,13% | 250.926,00 |
| 05.08.2025 | 31,30 | 31,33 | 29,58 | 30,71 | -0,41% | 169.146,00 |
| 04.08.2025 | 30,35 | 30,97 | 29,93 | 30,84 | 2,26% | 96.502,00 |
| 01.08.2025 | 31,90 | 31,90 | 29,00 | 30,16 | -7,63% | 279.944,00 |
| 31.07.2025 | 33,20 | 33,49 | 32,01 | 32,65 | -1,82% | 119.092,00 |
| 30.07.2025 | 34,20 | 34,90 | 32,25 | 33,25 | -1,60% | 230.621,00 |
| 29.07.2025 | 31,64 | 33,86 | 30,58 | 33,79 | 3,67% | 329.948,00 |
| 28.07.2025 | 33,44 | 34,39 | 32,30 | 32,59 | 0,27% | 100.428,00 |
| 25.07.2025 | 34,20 | 34,63 | 32,45 | 32,51 | -4,11% | 224.147,00 |
| 24.07.2025 | 33,29 | 36,26 | 32,00 | 33,90 | 15,34% | 480.600,00 |
| 23.07.2025 | 28,79 | 30,85 | 28,11 | 29,39 | 3,52% | 308.932,00 |
| 22.07.2025 | 28,66 | 29,00 | 27,69 | 28,39 | -0,65% | 174.022,00 |
| 21.07.2025 | 29,30 | 29,50 | 28,20 | 28,58 | -2,03% | 134.543,00 |
| 18.07.2025 | 29,69 | 29,93 | 28,88 | 29,17 | 0,52% | 171.286,00 |
| 17.07.2025 | 29,54 | 29,55 | 28,13 | 29,02 | -2,90% | 145.728,00 |
| 16.07.2025 | 30,39 | 30,43 | 28,63 | 29,89 | -1,72% | 181.940,00 |
| 15.07.2025 | 31,91 | 32,37 | 30,34 | 30,41 | -4,35% | 119.286,00 |
| 14.07.2025 | 30,81 | 32,10 | 30,23 | 31,79 | 1,93% | 72.874,00 |
| 11.07.2025 | 30,69 | 31,71 | 30,61 | 31,19 | 1,56% | 69.283,00 |
| 10.07.2025 | 31,30 | 31,30 | 30,09 | 30,71 | -1,10% | 143.581,00 |
| 09.07.2025 | 32,84 | 32,90 | 30,75 | 31,05 | -4,43% | 117.072,00 |
| 08.07.2025 | 31,85 | 33,11 | 31,52 | 32,49 | 2,52% | 124.999,00 |
| 07.07.2025 | 32,07 | 32,30 | 30,83 | 31,69 | -2,79% | 83.217,00 |
| 03.07.2025 | 31,67 | 32,79 | 31,43 | 32,60 | 2,90% | 79.502,00 |
| 02.07.2025 | 29,08 | 31,70 | 27,82 | 31,68 | 8,94% | 175.074,00 |
| 01.07.2025 | 29,70 | 33,18 | 27,70 | 29,08 | 2,83% | 343.709,00 |
| 30.06.2025 | 29,30 | 29,55 | 28,28 | 28,28 | -2,42% | 79.557,00 |
| 27.06.2025 | 29,45 | 29,64 | 28,41 | 28,98 | 0,63% | 158.364,00 |
| 26.06.2025 | 27,61 | 28,94 | 27,27 | 28,80 | 4,99% | 130.681,00 |
| 25.06.2025 | 28,28 | 28,33 | 26,57 | 27,43 | -3,21% | 69.026,00 |
| 24.06.2025 | 28,00 | 28,47 | 27,66 | 28,34 | 2,11% | 77.891,00 |
| 23.06.2025 | 28,63 | 28,71 | 27,37 | 27,76 | -3,56% | 60.528,00 |
| 20.06.2025 | 28,90 | 29,12 | 28,44 | 28,78 | -1,10% | 99.104,00 |
| 18.06.2025 | 29,32 | 30,21 | 28,95 | 29,10 | -0,58% | 170.793,00 |
| 17.06.2025 | 28,37 | 29,51 | 28,25 | 29,27 | 3,30% | 106.791,00 |
| 16.06.2025 | 27,63 | 28,82 | 27,63 | 28,34 | 4,52% | 65.133,00 |
| 13.06.2025 | 28,52 | 28,86 | 27,02 | 27,11 | -2,90% | 98.559,00 |
| 12.06.2025 | 26,26 | 27,98 | 25,78 | 27,92 | 5,48% | 98.533,00 |
| 11.06.2025 | 25,60 | 26,85 | 25,26 | 26,47 | 5,00% | 195.070,00 |
| 10.06.2025 | 29,59 | 29,59 | 25,04 | 25,21 | -13,40% | 314.256,00 |
| 09.06.2025 | 30,20 | 30,22 | 29,04 | 29,11 | -3,06% | 129.087,00 |
| 06.06.2025 | 28,45 | 30,33 | 28,00 | 30,03 | 10,75% | 243.307,00 |
| 05.06.2025 | 27,80 | 28,44 | 27,10 | 27,12 | -2,50% | 217.195,00 |
| 04.06.2025 | 27,75 | 28,04 | 27,08 | 27,81 | -0,71% | 174.545,00 |
| 03.06.2025 | 27,47 | 28,34 | 27,06 | 28,01 | 1,23% | 141.868,00 |
| 02.06.2025 | 27,74 | 28,11 | 26,73 | 27,67 | 0,69% | 98.828,00 |
| 30.05.2025 | 27,35 | 28,18 | 26,99 | 27,48 | -1,47% | 77.990,00 |
| 29.05.2025 | 28,84 | 28,93 | 27,44 | 27,89 | -1,41% | 108.366,00 |
| 28.05.2025 | 28,53 | 28,56 | 27,72 | 28,29 | -0,04% | 159.341,00 |
| 27.05.2025 | 27,63 | 28,40 | 27,01 | 28,30 | 4,62% | 170.905,00 |
| 23.05.2025 | 24,51 | 27,17 | 24,51 | 27,05 | 6,41% | 207.290,00 |
| 22.05.2025 | 22,01 | 25,83 | 21,68 | 25,42 | 17,09% | 279.328,00 |
| 21.05.2025 | 22,46 | 22,76 | 21,42 | 21,71 | -3,64% | 116.062,00 |
| 20.05.2025 | 21,81 | 22,76 | 21,69 | 22,53 | 3,21% | 84.007,00 |
| 19.05.2025 | 21,73 | 21,94 | 21,31 | 21,83 | -1,40% | 92.544,00 |
| 16.05.2025 | 22,66 | 23,00 | 21,77 | 22,14 | -2,04% | 130.534,00 |
| 15.05.2025 | 22,80 | 23,29 | 22,45 | 22,60 | -2,71% | 108.348,00 |
| 14.05.2025 | 23,08 | 23,36 | 22,06 | 23,23 | 2,61% | 126.328,00 |
| 13.05.2025 | 22,76 | 23,09 | 22,43 | 22,64 | 0,58% | 80.064,00 |
| 12.05.2025 | 22,70 | 23,41 | 22,22 | 22,51 | 3,30% | 153.171,00 |
| 09.05.2025 | 22,80 | 22,80 | 21,28 | 21,79 | -3,50% | 190.703,00 |