72,430$
4,31%
Echtzeit-Aktienkurs Solaris Oilfield Infrastructure Inc.
Bid:
Ask:
Aktienkurse zur Solaris Oilfield Infrastructure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 70,03 | 71,50 | 68,95 | 71,15 | 2,47% | 26.791,00 |
| 23.04.2026 | 67,54 | 71,55 | 67,54 | 69,44 | 5,07% | 262.926,00 |
| 22.04.2026 | 66,26 | 68,54 | 65,40 | 66,09 | 0,96% | 171.527,00 |
| 21.04.2026 | 66,22 | 67,10 | 64,27 | 65,46 | 0,73% | 112.926,00 |
| 20.04.2026 | 65,60 | 66,02 | 62,94 | 64,99 | -1,05% | 104.903,00 |
| 17.04.2026 | 66,70 | 68,48 | 63,39 | 65,68 | -2,18% | 150.849,00 |
| 16.04.2026 | 65,69 | 67,67 | 65,54 | 67,14 | 1,67% | 122.914,00 |
| 15.04.2026 | 65,30 | 67,05 | 64,53 | 66,04 | 1,79% | 175.095,00 |
| 14.04.2026 | 62,02 | 65,71 | 62,02 | 64,88 | 5,05% | 260.469,00 |
| 13.04.2026 | 62,31 | 63,47 | 61,25 | 61,76 | -1,09% | 108.249,00 |
| 10.04.2026 | 61,02 | 63,87 | 60,07 | 62,44 | 2,34% | 175.943,00 |
| 09.04.2026 | 60,70 | 63,95 | 60,61 | 61,01 | -0,02% | 154.990,00 |
| 08.04.2026 | 58,50 | 63,00 | 58,50 | 61,02 | 9,41% | 368.645,00 |
| 07.04.2026 | 54,75 | 55,77 | 52,44 | 55,77 | 1,22% | 212.459,00 |
| 06.04.2026 | 55,94 | 56,63 | 53,53 | 55,10 | -1,02% | 120.641,00 |
| 02.04.2026 | 53,39 | 57,79 | 53,39 | 55,67 | 0,40% | 258.957,00 |
| 01.04.2026 | 56,59 | 59,77 | 54,54 | 55,45 | -1,88% | 243.284,00 |
| 31.03.2026 | 52,92 | 57,45 | 52,92 | 56,51 | 7,04% | 375.082,00 |
| 30.03.2026 | 58,78 | 58,78 | 51,66 | 52,80 | -8,74% | 236.276,00 |
| 27.03.2026 | 59,93 | 60,16 | 56,80 | 57,85 | -4,27% | 187.417,00 |
| 26.03.2026 | 59,98 | 62,16 | 59,10 | 60,43 | -1,50% | 227.391,00 |
| 25.03.2026 | 63,50 | 63,50 | 60,39 | 61,35 | 0,49% | 169.620,00 |
| 24.03.2026 | 60,35 | 64,62 | 59,75 | 61,05 | 0,33% | 176.232,00 |
| 23.03.2026 | 61,85 | 64,31 | 60,36 | 60,85 | -1,55% | 187.335,00 |
| 20.03.2026 | 65,75 | 65,75 | 60,61 | 61,81 | -6,18% | 252.578,00 |
| 19.03.2026 | 68,50 | 68,99 | 65,22 | 65,88 | -3,82% | 268.335,00 |
| 18.03.2026 | 63,75 | 70,15 | 63,15 | 68,50 | 8,32% | 684.732,00 |
| 17.03.2026 | 57,10 | 66,64 | 57,10 | 63,24 | 10,89% | 592.549,00 |
| 16.03.2026 | 53,61 | 57,30 | 52,66 | 57,03 | 9,55% | 142.101,00 |
| 13.03.2026 | 54,07 | 55,22 | 51,59 | 52,06 | -2,27% | 274.138,00 |
| 12.03.2026 | 54,29 | 54,30 | 51,51 | 53,27 | -3,78% | 252.012,00 |
| 11.03.2026 | 53,51 | 57,22 | 53,36 | 55,36 | 2,42% | 289.085,00 |
| 10.03.2026 | 49,73 | 54,82 | 48,85 | 54,05 | 9,24% | 599.107,00 |
| 09.03.2026 | 48,00 | 49,64 | 46,73 | 49,48 | 0,90% | 412.957,00 |
| 06.03.2026 | 48,27 | 51,90 | 48,06 | 49,04 | -2,74% | 182.032,00 |
| 05.03.2026 | 49,56 | 51,05 | 47,40 | 50,42 | 0,74% | 202.192,00 |
| 04.03.2026 | 48,70 | 51,00 | 47,60 | 50,05 | 5,32% | 207.373,00 |
| 03.03.2026 | 47,25 | 48,01 | 46,02 | 47,52 | -3,69% | 630.381,00 |
| 02.03.2026 | 49,15 | 50,42 | 47,69 | 49,34 | -0,12% | 98.780,00 |
| 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 |