49,740$
-2,24%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 50,50 | 51,40 | 49,08 | 49,40 | -2,91% | 702.992,00 |
| 26.02.2026 | 54,88 | 54,88 | 49,03 | 50,88 | -7,57% | 421.724,00 |
| 25.02.2026 | 51,50 | 56,76 | 49,00 | 55,05 | 3,09% | 625.618,00 |
| 24.02.2026 | 51,30 | 53,88 | 48,48 | 53,40 | 4,62% | 326.618,00 |
| 23.02.2026 | 49,12 | 51,18 | 47,00 | 51,04 | 3,68% | 169.040,00 |
| 20.02.2026 | 48,94 | 50,39 | 47,41 | 49,23 | -1,48% | 307.916,00 |
| 19.02.2026 | 50,50 | 51,21 | 48,88 | 49,97 | -1,69% | 467.188,00 |
| 18.02.2026 | 52,90 | 54,77 | 49,46 | 50,83 | -3,24% | 223.392,00 |
| 17.02.2026 | 56,67 | 56,67 | 51,22 | 52,53 | -7,42% | 302.811,00 |
| 13.02.2026 | 58,00 | 61,33 | 54,95 | 56,74 | 9,94% | 546.151,00 |
| 12.02.2026 | 54,39 | 55,35 | 51,25 | 51,61 | -3,80% | 195.625,00 |
| 11.02.2026 | 53,50 | 55,55 | 51,86 | 53,65 | 1,25% | 228.232,00 |
| 10.02.2026 | 52,99 | 53,61 | 51,50 | 52,99 | 0,08% | 481.384,00 |
| 09.02.2026 | 49,90 | 54,51 | 49,07 | 52,95 | 2,54% | 342.306,00 |
| 06.02.2026 | 48,52 | 53,29 | 48,02 | 51,64 | 12,22% | 288.187,00 |
| 05.02.2026 | 49,51 | 49,51 | 44,61 | 46,02 | -4,47% | 1.201.020,00 |
| 04.02.2026 | 56,94 | 56,94 | 46,16 | 48,17 | -14,89% | 414.932,00 |
| 03.02.2026 | 57,88 | 59,76 | 53,33 | 56,60 | 0,11% | 240.714,00 |
| 02.02.2026 | 52,83 | 56,64 | 52,83 | 56,54 | 2,39% | 211.299,00 |
| 30.01.2026 | 55,30 | 58,55 | 53,38 | 55,22 | -1,66% | 218.660,00 |
| 29.01.2026 | 54,00 | 56,79 | 52,79 | 56,15 | 4,41% | 429.951,00 |
| 28.01.2026 | 54,32 | 54,75 | 51,24 | 53,78 | -0,29% | 150.374,00 |
| 27.01.2026 | 52,10 | 55,56 | 52,02 | 53,94 | 3,54% | 135.597,00 |
| 26.01.2026 | 53,35 | 55,26 | 51,81 | 52,09 | -3,38% | 137.561,00 |
| 23.01.2026 | 57,73 | 57,74 | 53,34 | 53,91 | -5,32% | 176.541,00 |
| 22.01.2026 | 58,00 | 59,63 | 55,32 | 56,94 | -0,11% | 172.501,00 |
| 21.01.2026 | 55,06 | 59,75 | 54,30 | 57,00 | 4,05% | 266.734,00 |
| 20.01.2026 | 52,28 | 56,56 | 52,28 | 54,78 | -3,76% | 292.010,00 |
| 16.01.2026 | 56,89 | 57,93 | 54,07 | 56,92 | 2,82% | 321.222,00 |
| 15.01.2026 | 52,90 | 57,27 | 51,77 | 55,36 | 6,30% | 330.126,00 |
| 14.01.2026 | 53,11 | 53,15 | 50,51 | 52,08 | -1,34% | 134.338,00 |
| 13.01.2026 | 52,56 | 55,05 | 52,26 | 52,79 | 2,92% | 209.453,00 |
| 12.01.2026 | 52,41 | 53,44 | 51,24 | 51,29 | -3,52% | 96.703,00 |
| 09.01.2026 | 52,35 | 55,57 | 51,92 | 53,16 | 5,07% | 293.607,00 |
| 08.01.2026 | 51,45 | 52,15 | 49,92 | 50,60 | -0,87% | 193.553,00 |
| 07.01.2026 | 52,70 | 54,12 | 50,99 | 51,04 | -3,42% | 172.177,00 |
| 06.01.2026 | 53,45 | 53,78 | 50,40 | 52,85 | 0,11% | 212.936,00 |
| 05.01.2026 | 51,64 | 53,77 | 50,27 | 52,79 | 4,99% | 137.510,00 |
| 02.01.2026 | 46,91 | 50,40 | 46,20 | 50,28 | 9,39% | 267.864,00 |
| 31.12.2025 | 46,12 | 47,01 | 45,62 | 45,97 | 0,10% | 214.987,00 |
| 30.12.2025 | 44,79 | 48,27 | 44,73 | 45,92 | 3,45% | 266.870,00 |
| 29.12.2025 | 44,27 | 45,50 | 44,27 | 44,39 | -0,80% | 100.467,00 |
| 26.12.2025 | 45,08 | 45,52 | 44,22 | 44,75 | -0,51% | 145.133,00 |
| 24.12.2025 | 44,45 | 45,29 | 44,19 | 44,98 | 0,20% | 65.019,00 |
| 23.12.2025 | 45,26 | 45,86 | 44,48 | 44,89 | -1,45% | 132.543,00 |
| 22.12.2025 | 45,60 | 46,99 | 44,89 | 45,55 | 1,27% | 93.696,00 |
| 19.12.2025 | 43,81 | 46,23 | 43,81 | 44,98 | 4,60% | 311.026,00 |
| 18.12.2025 | 41,17 | 44,87 | 41,17 | 43,00 | 5,77% | 336.277,00 |
| 17.12.2025 | 43,76 | 45,70 | 40,43 | 40,66 | -6,78% | 295.708,00 |
| 16.12.2025 | 42,79 | 44,21 | 41,15 | 43,61 | 0,11% | 268.927,00 |
| 15.12.2025 | 46,42 | 46,42 | 43,56 | 43,56 | -5,43% | 659.454,00 |
| 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 |