22,580$
3,58%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 21,94 | 22,85 | 21,63 | 22,58 | 3,58% | 106.206,00 |
| 07.05.2025 | 22,16 | 22,42 | 21,56 | 21,80 | -2,02% | 126.308,00 |
| 06.05.2025 | 21,98 | 22,59 | 21,50 | 22,25 | -0,76% | 239.858,00 |
| 05.05.2025 | 23,27 | 23,33 | 22,18 | 22,42 | -3,84% | 62.559,00 |
| 02.05.2025 | 22,81 | 23,41 | 22,16 | 23,32 | 1,61% | 161.752,00 |
| 01.05.2025 | 20,93 | 23,65 | 20,75 | 22,95 | 8,49% | 395.826,00 |
| 30.04.2025 | 20,39 | 21,26 | 19,80 | 21,15 | -0,19% | 163.620,00 |
| 29.04.2025 | 23,88 | 24,07 | 21,00 | 21,19 | 3,14% | 507.859,00 |
| 28.04.2025 | 20,86 | 21,57 | 20,53 | 20,55 | -0,89% | 142.999,00 |
| 25.04.2025 | 19,81 | 20,73 | 19,30 | 20,73 | 3,08% | 118.796,00 |
| 24.04.2025 | 19,42 | 20,42 | 19,36 | 20,11 | 4,14% | 72.203,00 |
| 23.04.2025 | 19,00 | 20,65 | 18,95 | 19,31 | 3,32% | 160.823,00 |
| 22.04.2025 | 18,46 | 19,40 | 18,25 | 18,69 | 5,47% | 144.761,00 |
| 21.04.2025 | 18,17 | 18,38 | 17,02 | 17,72 | -7,01% | 150.777,00 |
| 17.04.2025 | 18,50 | 19,32 | 18,49 | 19,06 | 4,81% | 111.548,00 |
| 16.04.2025 | 17,53 | 18,64 | 17,53 | 18,18 | 3,18% | 127.763,00 |
| 15.04.2025 | 17,94 | 18,37 | 17,19 | 17,62 | 0,97% | 98.446,00 |
| 14.04.2025 | 18,54 | 18,93 | 17,09 | 17,45 | 0,00% | 107.203,00 |
| 11.04.2025 | 17,50 | 17,52 | 16,05 | 17,45 | 1,69% | 140.704,00 |
| 10.04.2025 | 18,57 | 18,60 | 16,40 | 17,16 | -11,55% | 284.704,00 |
| 09.04.2025 | 16,10 | 20,56 | 15,85 | 19,40 | 16,31% | 304.370,00 |
| 08.04.2025 | 17,20 | 18,18 | 16,20 | 16,68 | -1,48% | 216.486,00 |
| 07.04.2025 | 14,57 | 18,50 | 14,43 | 16,93 | 6,11% | 170.440,00 |
| 04.04.2025 | 17,01 | 17,21 | 14,74 | 15,96 | -13,19% | 265.482,00 |
| 03.04.2025 | 20,33 | 21,17 | 18,34 | 18,38 | -19,70% | 192.332,00 |
| 02.04.2025 | 20,89 | 22,98 | 20,89 | 22,89 | 8,23% | 100.204,00 |
| 01.04.2025 | 21,42 | 21,54 | 19,94 | 21,15 | -2,76% | 179.587,00 |
| 31.03.2025 | 21,95 | 22,94 | 21,71 | 21,75 | -4,77% | 171.263,00 |
| 28.03.2025 | 23,19 | 23,20 | 22,18 | 22,84 | -1,93% | 244.136,00 |
| 27.03.2025 | 23,30 | 23,60 | 22,70 | 23,29 | -0,30% | 195.335,00 |
| 26.03.2025 | 23,84 | 24,51 | 23,00 | 23,36 | -1,56% | 158.679,00 |
| 25.03.2025 | 23,81 | 24,09 | 23,40 | 23,73 | -0,59% | 82.395,00 |
| 24.03.2025 | 23,16 | 24,11 | 23,16 | 23,87 | 6,18% | 72.129,00 |
| 21.03.2025 | 22,40 | 23,17 | 22,25 | 22,48 | -0,09% | 148.397,00 |
| 20.03.2025 | 24,04 | 24,30 | 22,40 | 22,50 | -7,37% | 147.468,00 |
| 19.03.2025 | 22,87 | 24,83 | 22,46 | 24,29 | 5,61% | 209.670,00 |
| 18.03.2025 | 20,51 | 23,03 | 19,32 | 23,00 | 12,41% | 374.191,00 |
| 17.03.2025 | 24,70 | 24,70 | 19,91 | 20,46 | -16,83% | 280.730,00 |
| 14.03.2025 | 23,52 | 25,26 | 23,52 | 24,60 | 6,86% | 264.684,00 |
| 13.03.2025 | 25,03 | 25,03 | 21,98 | 23,02 | -8,83% | 299.515,00 |
| 12.03.2025 | 23,59 | 25,62 | 23,01 | 25,25 | 13,64% | 390.759,00 |
| 11.03.2025 | 21,55 | 22,88 | 21,06 | 22,22 | 4,03% | 400.247,00 |
| 10.03.2025 | 23,59 | 23,59 | 21,17 | 21,36 | -11,15% | 151.407,00 |
| 07.03.2025 | 24,56 | 25,13 | 22,46 | 24,04 | -1,92% | 402.478,00 |
| 06.03.2025 | 27,61 | 27,61 | 23,66 | 24,51 | -14,51% | 306.662,00 |
| 05.03.2025 | 29,00 | 29,00 | 27,22 | 28,67 | 0,46% | 173.858,00 |
| 04.03.2025 | 30,30 | 31,16 | 27,59 | 28,54 | -9,54% | 224.169,00 |
| 03.03.2025 | 34,92 | 36,00 | 31,16 | 31,55 | -7,82% | 131.341,00 |
| 28.02.2025 | 32,00 | 34,34 | 31,59 | 34,23 | 5,57% | 103.638,00 |
| 27.02.2025 | 33,92 | 34,35 | 32,31 | 32,42 | -1,49% | 98.000,00 |
| 26.02.2025 | 32,75 | 34,41 | 32,23 | 32,91 | 1,39% | 100.313,00 |
| 25.02.2025 | 33,95 | 34,44 | 30,42 | 32,46 | -3,98% | 234.286,00 |
| 24.02.2025 | 36,96 | 36,96 | 30,62 | 33,81 | -6,07% | 167.225,00 |
| 21.02.2025 | 31,50 | 39,00 | 31,50 | 35,99 | 22,67% | 324.930,00 |
| 20.02.2025 | 29,96 | 30,09 | 28,94 | 29,34 | -2,31% | 67.939,00 |
| 19.02.2025 | 30,03 | 30,73 | 29,70 | 30,04 | -0,81% | 79.987,00 |
| 18.02.2025 | 28,45 | 30,62 | 28,45 | 30,28 | 7,57% | 119.289,00 |
| 14.02.2025 | 27,99 | 28,36 | 27,22 | 28,15 | 3,30% | 47.212,00 |
| 13.02.2025 | 26,81 | 28,08 | 26,81 | 27,25 | 0,33% | 47.855,00 |
| 12.02.2025 | 27,00 | 27,86 | 26,62 | 27,16 | -1,42% | 75.306,00 |
| 11.02.2025 | 27,28 | 27,86 | 26,97 | 27,55 | 0,25% | 50.718,00 |
| 10.02.2025 | 26,69 | 28,27 | 26,27 | 27,48 | 5,90% | 54.400,00 |
| 07.02.2025 | 27,00 | 27,55 | 25,74 | 25,95 | -2,30% | 80.927,00 |
| 06.02.2025 | 28,90 | 28,90 | 25,81 | 26,56 | -4,94% | 96.299,00 |
| 05.02.2025 | 27,06 | 27,95 | 26,57 | 27,94 | 4,57% | 53.262,00 |
| 04.02.2025 | 27,00 | 27,51 | 26,51 | 26,72 | -1,37% | 70.802,00 |
| 03.02.2025 | 26,40 | 27,69 | 26,25 | 27,09 | -0,73% | 43.151,00 |
| 31.01.2025 | 28,75 | 29,19 | 26,96 | 27,29 | -4,28% | 107.540,00 |
| 30.01.2025 | 26,80 | 29,25 | 26,80 | 28,51 | 9,15% | 148.034,00 |
| 29.01.2025 | 24,72 | 26,20 | 24,00 | 26,12 | 8,92% | 123.404,00 |
| 28.01.2025 | 24,77 | 25,20 | 23,02 | 23,98 | -1,44% | 161.793,00 |
| 27.01.2025 | 32,01 | 32,01 | 24,14 | 24,33 | -30,49% | 214.746,00 |
| 24.01.2025 | 33,98 | 36,48 | 33,98 | 35,00 | 4,10% | 188.448,00 |
| 23.01.2025 | 34,45 | 34,64 | 33,01 | 33,62 | -2,75% | 108.284,00 |
| 22.01.2025 | 32,05 | 35,60 | 32,05 | 34,57 | 9,57% | 184.350,00 |
| 21.01.2025 | 31,63 | 31,63 | 29,67 | 31,55 | 0,72% | 68.452,00 |
| 17.01.2025 | 31,43 | 32,80 | 31,02 | 31,32 | 0,59% | 69.012,00 |
| 16.01.2025 | 31,79 | 31,87 | 30,47 | 31,14 | -2,41% | 79.213,00 |
| 15.01.2025 | 29,71 | 31,98 | 29,49 | 31,91 | 8,95% | 88.357,00 |
| 14.01.2025 | 29,07 | 30,06 | 28,74 | 29,29 | 1,40% | 46.813,00 |
| 13.01.2025 | 28,60 | 29,36 | 28,42 | 28,89 | 0,75% | 49.302,00 |
| 10.01.2025 | 29,63 | 30,23 | 28,58 | 28,67 | -1,43% | 62.216,00 |
| 08.01.2025 | 28,82 | 29,33 | 28,00 | 29,09 | -0,78% | 59.812,00 |
| 07.01.2025 | 31,29 | 31,29 | 28,70 | 29,32 | -6,28% | 66.758,00 |
| 06.01.2025 | 29,77 | 32,08 | 29,27 | 31,28 | 5,57% | 83.065,00 |
| 03.01.2025 | 29,80 | 30,21 | 28,93 | 29,63 | 0,51% | 52.041,00 |
| 02.01.2025 | 28,99 | 29,57 | 27,64 | 29,48 | 2,38% | 86.352,00 |
| 31.12.2024 | 28,62 | 29,58 | 28,47 | 28,80 | 1,02% | 73.649,00 |
| 30.12.2024 | 28,15 | 28,99 | 27,94 | 28,51 | 1,19% | 46.881,00 |
| 27.12.2024 | 29,47 | 29,47 | 27,92 | 28,17 | -2,66% | 92.654,00 |
| 26.12.2024 | 28,04 | 29,00 | 27,95 | 28,94 | 0,59% | 80.471,00 |
| 24.12.2024 | 28,66 | 28,94 | 27,82 | 28,77 | 2,93% | 52.814,00 |
| 23.12.2024 | 26,99 | 28,19 | 26,78 | 27,95 | 3,98% | 52.683,00 |
| 20.12.2024 | 26,21 | 27,80 | 26,19 | 26,88 | 1,05% | 78.790,00 |
| 19.12.2024 | 28,15 | 28,72 | 26,44 | 26,60 | -2,46% | 58.930,00 |
| 18.12.2024 | 29,05 | 29,66 | 27,09 | 27,27 | -4,48% | 68.873,00 |
| 17.12.2024 | 28,88 | 28,93 | 27,87 | 28,55 | -1,96% | 121.229,00 |
| 16.12.2024 | 27,82 | 29,65 | 27,80 | 29,12 | 3,89% | 51.745,00 |
| 13.12.2024 | 28,79 | 29,01 | 27,83 | 28,03 | -2,69% | 159.784,00 |
| 12.12.2024 | 31,33 | 31,33 | 28,61 | 28,81 | -9,67% | 234.618,00 |