46,000$
-14,91%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 53,98 | 53,98 | 44,05 | 46,06 | -14,80% | 525.818,00 |
| 11.12.2025 | 53,96 | 54,27 | 51,06 | 54,06 | -1,10% | 246.925,00 |
| 10.12.2025 | 53,69 | 54,86 | 50,26 | 54,66 | 1,99% | 273.202,00 |
| 09.12.2025 | 53,15 | 55,16 | 52,95 | 53,60 | 0,22% | 181.636,00 |
| 08.12.2025 | 56,15 | 56,15 | 53,16 | 53,48 | -3,40% | 249.635,00 |
| 05.12.2025 | 55,41 | 55,72 | 54,11 | 55,36 | 0,42% | 191.012,00 |
| 04.12.2025 | 53,00 | 56,50 | 52,65 | 55,13 | 3,65% | 307.552,00 |
| 03.12.2025 | 51,42 | 53,30 | 49,97 | 53,19 | 5,43% | 280.774,00 |
| 02.12.2025 | 51,04 | 53,33 | 49,17 | 50,45 | 3,36% | 261.685,00 |
| 01.12.2025 | 46,90 | 50,25 | 46,42 | 48,81 | 1,92% | 85.945,00 |
| 28.11.2025 | 46,62 | 48,51 | 46,30 | 47,89 | 2,59% | 74.741,00 |
| 26.11.2025 | 47,05 | 47,78 | 46,25 | 46,68 | 0,02% | 392.603,00 |
| 25.11.2025 | 45,37 | 46,87 | 44,00 | 46,67 | 1,72% | 173.089,00 |
| 24.11.2025 | 42,72 | 46,52 | 42,45 | 45,88 | 7,27% | 179.945,00 |
| 21.11.2025 | 40,47 | 42,88 | 38,62 | 42,77 | 3,84% | 469.164,00 |
| 20.11.2025 | 47,20 | 48,68 | 41,03 | 41,19 | -7,69% | 358.820,00 |
| 19.11.2025 | 43,91 | 45,82 | 42,95 | 44,62 | 2,98% | 305.709,00 |
| 18.11.2025 | 45,18 | 45,18 | 41,92 | 43,33 | -5,25% | 601.642,00 |
| 17.11.2025 | 44,80 | 46,97 | 44,41 | 45,73 | 1,13% | 186.065,00 |
| 14.11.2025 | 42,70 | 46,82 | 41,21 | 45,22 | 0,65% | 435.813,00 |
| 13.11.2025 | 48,00 | 48,00 | 42,50 | 44,93 | -5,06% | 496.397,00 |
| 12.11.2025 | 50,75 | 51,03 | 46,92 | 47,33 | -5,54% | 251.644,00 |
| 11.11.2025 | 49,50 | 50,11 | 46,17 | 50,10 | -0,97% | 290.808,00 |
| 10.11.2025 | 52,02 | 52,02 | 48,63 | 50,59 | -0,20% | 506.025,00 |
| 07.11.2025 | 51,72 | 51,94 | 46,35 | 50,69 | -5,07% | 1.017.170,00 |
| 06.11.2025 | 53,00 | 55,67 | 51,93 | 53,40 | 0,17% | 225.256,00 |
| 05.11.2025 | 53,35 | 54,63 | 49,92 | 53,31 | -0,86% | 611.896,00 |
| 04.11.2025 | 55,28 | 55,40 | 47,87 | 53,77 | -0,06% | 488.515,00 |
| 03.11.2025 | 55,50 | 57,10 | 53,80 | 53,80 | 1,34% | 268.563,00 |
| 31.10.2025 | 53,35 | 54,67 | 51,89 | 53,09 | -0,11% | 302.785,00 |
| 30.10.2025 | 52,50 | 54,60 | 50,49 | 53,15 | 2,23% | 274.445,00 |
| 29.10.2025 | 50,66 | 53,71 | 50,60 | 51,99 | 4,76% | 295.098,00 |
| 28.10.2025 | 48,00 | 50,40 | 47,61 | 49,63 | 3,16% | 172.842,00 |
| 27.10.2025 | 52,91 | 53,54 | 47,84 | 48,11 | -5,50% | 157.342,00 |
| 24.10.2025 | 48,70 | 51,41 | 48,54 | 50,91 | 6,68% | 243.535,00 |
| 23.10.2025 | 47,13 | 48,58 | 45,78 | 47,72 | 2,75% | 282.940,00 |
| 22.10.2025 | 48,00 | 49,50 | 43,93 | 46,45 | -5,24% | 328.627,00 |
| 21.10.2025 | 51,12 | 51,12 | 47,85 | 49,02 | -4,56% | 217.200,00 |
| 17.10.2025 | 50,99 | 53,51 | 49,00 | 51,36 | -5,07% | 356.187,00 |
| 16.10.2025 | 55,25 | 56,10 | 52,71 | 54,10 | -1,47% | 304.042,00 |
| 15.10.2025 | 55,50 | 55,65 | 53,18 | 54,91 | 4,18% | 381.538,00 |
| 14.10.2025 | 50,70 | 53,78 | 49,40 | 52,70 | 1,58% | 299.344,00 |
| 13.10.2025 | 47,30 | 52,26 | 47,00 | 51,88 | 15,39% | 276.265,00 |
| 10.10.2025 | 47,55 | 50,76 | 44,67 | 44,96 | -5,95% | 401.522,00 |
| 09.10.2025 | 48,35 | 48,99 | 46,92 | 47,81 | -0,88% | 230.945,00 |
| 08.10.2025 | 44,35 | 48,39 | 44,15 | 48,23 | 9,55% | 421.158,00 |
| 07.10.2025 | 42,80 | 45,56 | 41,35 | 44,03 | -5,81% | 878.642,00 |
| 06.10.2025 | 45,97 | 47,85 | 44,60 | 46,74 | 4,73% | 98.734,00 |
| 03.10.2025 | 46,30 | 46,30 | 43,97 | 44,63 | -1,63% | 235.496,00 |
| 02.10.2025 | 43,87 | 47,24 | 43,39 | 45,37 | 7,21% | 403.983,00 |
| 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 |