9,650$
14,07%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 8,47 | 9,66 | 8,47 | 9,64 | 13,95% | 1.062.786,00 |
| 25.04.2024 | 8,43 | 8,51 | 8,39 | 8,46 | -0,47% | 255.103,00 |
| 24.04.2024 | 8,48 | 8,59 | 8,42 | 8,50 | -1,16% | 151.822,00 |
| 23.04.2024 | 8,43 | 8,63 | 8,34 | 8,60 | 2,14% | 204.217,00 |
| 22.04.2024 | 8,54 | 8,54 | 8,31 | 8,42 | -2,09% | 166.838,00 |
| 19.04.2024 | 8,25 | 8,60 | 8,25 | 8,60 | 3,49% | 216.600,00 |
| 18.04.2024 | 8,20 | 8,49 | 8,20 | 8,31 | 1,84% | 223.774,00 |
| 17.04.2024 | 8,36 | 8,45 | 8,15 | 8,16 | -2,16% | 711.670,00 |
| 16.04.2024 | 8,42 | 8,42 | 8,27 | 8,34 | -2,00% | 245.889,00 |
| 15.04.2024 | 8,63 | 8,75 | 8,48 | 8,51 | -0,23% | 266.795,00 |
| 12.04.2024 | 8,82 | 8,91 | 8,51 | 8,53 | -3,18% | 137.088,00 |
| 11.04.2024 | 8,96 | 8,97 | 8,76 | 8,81 | -1,67% | 129.305,00 |
| 10.04.2024 | 8,84 | 9,06 | 8,77 | 8,96 | 0,11% | 192.485,00 |
| 09.04.2024 | 9,00 | 9,08 | 8,92 | 8,95 | -0,11% | 168.421,00 |
| 08.04.2024 | 8,97 | 9,10 | 8,93 | 8,96 | 0,22% | 192.721,00 |
| 05.04.2024 | 8,82 | 9,00 | 8,73 | 8,94 | 2,29% | 202.614,00 |
| 04.04.2024 | 8,83 | 8,87 | 8,64 | 8,74 | -0,68% | 404.570,00 |
| 03.04.2024 | 8,68 | 8,88 | 8,68 | 8,80 | 1,62% | 252.270,00 |
| 02.04.2024 | 8,70 | 8,75 | 8,43 | 8,66 | -0,57% | 386.023,00 |
| 01.04.2024 | 8,73 | 8,77 | 8,59 | 8,71 | 0,46% | 145.194,00 |
| 28.03.2024 | 8,64 | 8,72 | 8,57 | 8,67 | 0,70% | 675.872,00 |
| 27.03.2024 | 8,50 | 8,63 | 8,50 | 8,61 | 1,53% | 149.839,00 |
| 26.03.2024 | 8,78 | 8,78 | 8,46 | 8,48 | -2,97% | 266.039,00 |
| 25.03.2024 | 8,63 | 8,74 | 8,58 | 8,74 | 1,75% | 508.371,00 |
| 22.03.2024 | 8,92 | 8,95 | 8,59 | 8,59 | -3,59% | 172.966,00 |
| 21.03.2024 | 8,87 | 8,94 | 8,78 | 8,91 | 0,79% | 212.554,00 |
| 20.03.2024 | 8,74 | 8,86 | 8,61 | 8,84 | 0,34% | 756.910,00 |
| 19.03.2024 | 8,47 | 8,84 | 8,47 | 8,81 | 3,77% | 540.303,00 |
| 18.03.2024 | 8,53 | 8,58 | 8,39 | 8,49 | -0,59% | 198.833,00 |
| 15.03.2024 | 8,29 | 8,58 | 8,29 | 8,54 | 2,89% | 418.130,00 |
| 14.03.2024 | 8,48 | 8,51 | 8,25 | 8,30 | -1,19% | 743.337,00 |
| 13.03.2024 | 8,58 | 8,71 | 8,33 | 8,40 | -1,75% | 267.568,00 |
| 12.03.2024 | 8,32 | 8,62 | 8,21 | 8,55 | 2,52% | 713.524,00 |
| 11.03.2024 | 8,21 | 8,40 | 8,21 | 8,34 | 0,24% | 337.161,00 |
| 08.03.2024 | 8,03 | 8,36 | 7,97 | 8,32 | 3,23% | 618.707,00 |
| 07.03.2024 | 8,11 | 8,29 | 8,05 | 8,06 | -0,49% | 401.313,00 |
| 06.03.2024 | 8,24 | 8,40 | 8,03 | 8,10 | -0,25% | 595.455,00 |
| 05.03.2024 | 8,11 | 8,26 | 8,01 | 8,12 | -0,37% | 554.752,00 |
| 04.03.2024 | 8,51 | 8,56 | 8,14 | 8,15 | -4,23% | 481.261,00 |
| 01.03.2024 | 8,56 | 8,70 | 8,38 | 8,51 | 0,47% | 294.847,00 |
| 29.02.2024 | 8,26 | 8,53 | 8,22 | 8,47 | 3,29% | 714.957,00 |
| 28.02.2024 | 8,19 | 8,44 | 8,12 | 8,20 | -2,03% | 295.957,00 |
| 27.02.2024 | 7,49 | 8,40 | 7,49 | 8,37 | 8,56% | 543.482,00 |
| 26.02.2024 | 7,77 | 7,83 | 7,66 | 7,71 | -0,77% | 223.716,00 |
| 23.02.2024 | 7,65 | 7,77 | 7,52 | 7,77 | 0,65% | 347.153,00 |
| 22.02.2024 | 7,77 | 7,84 | 7,68 | 7,72 | -0,77% | 322.773,00 |
| 21.02.2024 | 7,80 | 7,93 | 7,71 | 7,78 | -0,13% | 310.286,00 |
| 20.02.2024 | 7,66 | 7,88 | 7,54 | 7,79 | 1,56% | 346.222,00 |
| 16.02.2024 | 7,78 | 7,79 | 7,63 | 7,67 | -2,29% | 281.379,00 |
| 15.02.2024 | 7,36 | 7,85 | 7,36 | 7,85 | 7,24% | 525.443,00 |
| 14.02.2024 | 7,33 | 7,41 | 7,22 | 7,32 | 0,69% | 280.328,00 |
| 13.02.2024 | 7,46 | 7,48 | 7,20 | 7,27 | -4,09% | 539.652,00 |
| 12.02.2024 | 7,55 | 7,74 | 7,53 | 7,58 | 0,80% | 299.826,00 |
| 09.02.2024 | 7,53 | 7,56 | 7,45 | 7,52 | 0,13% | 389.848,00 |
| 08.02.2024 | 7,32 | 7,55 | 7,30 | 7,51 | 2,46% | 349.384,00 |
| 07.02.2024 | 7,52 | 7,52 | 7,27 | 7,33 | -2,66% | 505.722,00 |
| 06.02.2024 | 7,34 | 7,59 | 7,34 | 7,53 | 2,59% | 241.767,00 |
| 05.02.2024 | 7,21 | 7,37 | 7,15 | 7,34 | 0,82% | 476.746,00 |
| 02.02.2024 | 7,25 | 7,40 | 7,15 | 7,28 | -2,02% | 761.869,00 |
| 01.02.2024 | 7,57 | 7,63 | 7,42 | 7,43 | -0,93% | 509.498,00 |
| 31.01.2024 | 7,76 | 7,76 | 7,48 | 7,50 | -3,35% | 296.939,00 |
| 30.01.2024 | 7,70 | 7,81 | 7,49 | 7,76 | -0,89% | 203.910,00 |
| 29.01.2024 | 7,77 | 7,83 | 7,63 | 7,83 | -0,38% | 350.003,00 |
| 26.01.2024 | 7,88 | 7,92 | 7,80 | 7,86 | 0,51% | 410.314,00 |
| 25.01.2024 | 7,71 | 7,82 | 7,55 | 7,82 | 3,03% | 332.938,00 |
| 24.01.2024 | 7,49 | 7,69 | 7,45 | 7,59 | 2,29% | 410.367,00 |
| 23.01.2024 | 7,25 | 7,44 | 7,22 | 7,42 | 2,91% | 642.408,00 |
| 22.01.2024 | 6,95 | 7,26 | 6,91 | 7,21 | 3,74% | 684.318,00 |
| 19.01.2024 | 6,76 | 6,97 | 6,68 | 6,95 | 3,12% | 499.113,00 |
| 18.01.2024 | 6,76 | 6,79 | 6,61 | 6,74 | 0,15% | 283.886,00 |
| 17.01.2024 | 6,66 | 6,78 | 6,59 | 6,73 | -0,30% | 596.599,00 |
| 16.01.2024 | 7,00 | 7,03 | 6,70 | 6,75 | -3,85% | 441.343,00 |
| 12.01.2024 | 7,18 | 7,24 | 6,98 | 7,02 | 0,00% | 245.235,00 |
| 11.01.2024 | 7,22 | 7,22 | 7,01 | 7,02 | -2,36% | 358.287,00 |
| 10.01.2024 | 7,36 | 7,36 | 7,14 | 7,19 | -2,84% | 354.235,00 |
| 09.01.2024 | 7,70 | 7,70 | 7,34 | 7,40 | -3,77% | 310.350,00 |
| 08.01.2024 | 7,64 | 7,75 | 7,35 | 7,69 | -1,66% | 671.787,00 |
| 05.01.2024 | 7,71 | 7,87 | 7,69 | 7,82 | 1,56% | 427.733,00 |
| 04.01.2024 | 7,89 | 7,89 | 7,67 | 7,70 | -1,79% | 396.592,00 |
| 03.01.2024 | 7,93 | 8,02 | 7,74 | 7,84 | -1,63% | 549.713,00 |
| 02.01.2024 | 8,00 | 8,11 | 7,89 | 7,97 | 0,13% | 441.802,00 |
| 29.12.2023 | 8,03 | 8,15 | 7,94 | 7,96 | -0,50% | 549.648,00 |
| 28.12.2023 | 7,88 | 8,09 | 7,55 | 8,00 | 1,27% | 2.430.078,00 |
| 27.12.2023 | 8,28 | 8,45 | 7,82 | 7,90 | -4,01% | 1.104.951,00 |
| 26.12.2023 | 8,30 | 8,38 | 8,16 | 8,23 | 0,12% | 1.081.694,00 |
| 22.12.2023 | 8,24 | 8,35 | 8,20 | 8,22 | 0,61% | 178.091,00 |
| 21.12.2023 | 8,24 | 8,29 | 8,14 | 8,17 | 0,00% | 161.477,00 |
| 20.12.2023 | 8,49 | 8,52 | 8,16 | 8,17 | -2,74% | 209.977,00 |
| 19.12.2023 | 8,23 | 8,51 | 8,18 | 8,40 | 2,69% | 328.791,00 |
| 18.12.2023 | 8,29 | 8,53 | 8,16 | 8,18 | 0,12% | 192.785,00 |
| 15.12.2023 | 8,34 | 8,36 | 8,11 | 8,17 | -1,57% | 452.239,00 |
| 14.12.2023 | 8,26 | 8,53 | 8,14 | 8,30 | 2,47% | 424.030,00 |
| 13.12.2023 | 7,93 | 8,16 | 7,90 | 8,10 | 1,63% | 514.436,00 |
| 12.12.2023 | 7,98 | 8,05 | 7,75 | 7,97 | -1,60% | 300.672,00 |
| 11.12.2023 | 8,20 | 8,24 | 7,99 | 8,10 | -0,98% | 173.814,00 |
| 08.12.2023 | 8,25 | 8,25 | 8,11 | 8,18 | -0,12% | 181.194,00 |
| 07.12.2023 | 8,27 | 8,27 | 8,09 | 8,19 | -0,24% | 129.851,00 |
| 06.12.2023 | 8,34 | 8,43 | 8,14 | 8,21 | -1,56% | 220.608,00 |
| 05.12.2023 | 8,68 | 8,68 | 8,33 | 8,34 | -4,03% | 78.320,00 |
| 04.12.2023 | 8,63 | 8,72 | 8,50 | 8,69 | 0,81% | 112.793,00 |