2,090$
6,63%
Echtzeit-Aktienkurs Mammoth Energy Services Inc.
Bid:
Ask:
Aktienkurse zur Mammoth Energy Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,99 | 2,11 | 1,99 | 2,09 | 6,63% | 48.424,00 |
| 08.01.2026 | 1,90 | 2,00 | 1,90 | 1,96 | 2,08% | 246.851,00 |
| 07.01.2026 | 1,96 | 1,98 | 1,89 | 1,92 | -2,04% | 342.110,00 |
| 06.01.2026 | 1,94 | 2,01 | 1,92 | 1,96 | 1,82% | 490.025,00 |
| 05.01.2026 | 1,97 | 2,01 | 1,89 | 1,93 | -2,28% | 374.640,00 |
| 02.01.2026 | 1,88 | 1,97 | 1,80 | 1,97 | 6,49% | 215.571,00 |
| 31.12.2025 | 1,84 | 1,88 | 1,81 | 1,85 | 1,09% | 331.128,00 |
| 30.12.2025 | 1,85 | 1,90 | 1,80 | 1,83 | -2,14% | 513.225,00 |
| 29.12.2025 | 1,90 | 1,90 | 1,81 | 1,87 | -0,53% | 176.926,00 |
| 26.12.2025 | 1,87 | 1,90 | 1,84 | 1,88 | 1,08% | 166.864,00 |
| 24.12.2025 | 1,84 | 1,87 | 1,80 | 1,86 | 1,09% | 327.478,00 |
| 23.12.2025 | 1,83 | 1,87 | 1,79 | 1,84 | 0,00% | 102.999,00 |
| 22.12.2025 | 1,87 | 1,91 | 1,83 | 1,84 | -0,54% | 276.512,00 |
| 19.12.2025 | 1,91 | 1,95 | 1,83 | 1,85 | -3,65% | 387.467,00 |
| 18.12.2025 | 1,95 | 1,95 | 1,88 | 1,92 | 0,00% | 218.141,00 |
| 17.12.2025 | 1,89 | 1,95 | 1,85 | 1,92 | 1,32% | 299.109,00 |
| 16.12.2025 | 1,73 | 1,94 | 1,72 | 1,90 | 10,17% | 424.864,00 |
| 15.12.2025 | 1,78 | 1,83 | 1,72 | 1,72 | -2,82% | 1.103.735,00 |
| 12.12.2025 | 1,86 | 1,94 | 1,77 | 1,77 | -4,84% | 629.251,00 |
| 11.12.2025 | 1,94 | 2,00 | 1,83 | 1,86 | -4,12% | 1.073.154,00 |
| 10.12.2025 | 2,08 | 2,11 | 1,94 | 1,94 | -5,37% | 352.907,00 |
| 09.12.2025 | 2,10 | 2,11 | 2,02 | 2,05 | -1,91% | 261.708,00 |
| 08.12.2025 | 2,01 | 2,17 | 1,98 | 2,09 | 3,47% | 276.685,00 |
| 05.12.2025 | 2,17 | 2,17 | 1,96 | 2,02 | -6,48% | 270.597,00 |
| 04.12.2025 | 2,17 | 2,24 | 2,10 | 2,16 | 0,47% | 269.534,00 |
| 03.12.2025 | 1,94 | 2,20 | 1,92 | 2,15 | 21,81% | 949.907,00 |
| 02.12.2025 | 1,77 | 1,80 | 1,76 | 1,77 | -0,84% | 197.537,00 |
| 01.12.2025 | 1,82 | 1,84 | 1,77 | 1,78 | -3,26% | 90.671,00 |
| 28.11.2025 | 1,82 | 1,84 | 1,81 | 1,84 | 2,22% | 29.145,00 |
| 26.11.2025 | 1,82 | 1,83 | 1,79 | 1,80 | -2,70% | 98.247,00 |
| 25.11.2025 | 1,82 | 1,85 | 1,77 | 1,85 | 2,49% | 88.245,00 |
| 24.11.2025 | 1,86 | 1,86 | 1,76 | 1,81 | 1,40% | 101.835,00 |
| 21.11.2025 | 1,74 | 1,79 | 1,72 | 1,78 | 1,71% | 117.652,00 |
| 20.11.2025 | 1,80 | 1,87 | 1,73 | 1,75 | -2,23% | 130.606,00 |
| 19.11.2025 | 1,82 | 1,87 | 1,77 | 1,79 | -2,19% | 116.852,00 |
| 18.11.2025 | 1,89 | 1,89 | 1,80 | 1,83 | -1,61% | 88.056,00 |
| 17.11.2025 | 1,97 | 1,97 | 1,84 | 1,86 | -4,62% | 203.375,00 |
| 14.11.2025 | 1,91 | 1,98 | 1,88 | 1,95 | 2,63% | 155.801,00 |
| 13.11.2025 | 1,99 | 2,01 | 1,89 | 1,90 | -4,52% | 84.070,00 |
| 12.11.2025 | 2,02 | 2,08 | 1,95 | 1,99 | -1,49% | 130.599,00 |
| 11.11.2025 | 2,00 | 2,04 | 1,98 | 2,02 | 3,06% | 73.360,00 |
| 10.11.2025 | 2,00 | 2,01 | 1,92 | 1,96 | -0,51% | 150.104,00 |
| 07.11.2025 | 2,02 | 2,03 | 1,96 | 1,97 | -1,99% | 261.479,00 |
| 06.11.2025 | 2,12 | 2,12 | 2,01 | 2,01 | -4,74% | 88.586,00 |
| 05.11.2025 | 2,05 | 2,14 | 2,05 | 2,11 | 2,93% | 63.817,00 |
| 04.11.2025 | 2,10 | 2,13 | 2,04 | 2,05 | -4,65% | 107.526,00 |
| 03.11.2025 | 2,04 | 2,15 | 2,04 | 2,15 | 5,39% | 65.156,00 |
| 31.10.2025 | 2,13 | 2,15 | 2,01 | 2,04 | -5,56% | 162.548,00 |
| 30.10.2025 | 2,07 | 2,25 | 2,07 | 2,16 | 4,85% | 118.852,00 |
| 29.10.2025 | 2,13 | 2,20 | 2,05 | 2,06 | -2,83% | 77.157,00 |
| 28.10.2025 | 2,13 | 2,20 | 2,10 | 2,12 | -0,47% | 147.380,00 |
| 27.10.2025 | 2,15 | 2,17 | 2,05 | 2,13 | -0,93% | 183.547,00 |
| 24.10.2025 | 2,19 | 2,20 | 2,12 | 2,15 | -0,92% | 60.377,00 |
| 23.10.2025 | 2,18 | 2,22 | 2,12 | 2,17 | 0,46% | 156.354,00 |
| 22.10.2025 | 2,16 | 2,21 | 2,15 | 2,16 | -1,82% | 90.395,00 |
| 21.10.2025 | 2,23 | 2,23 | 2,18 | 2,20 | -0,90% | 30.071,00 |
| 20.10.2025 | 2,23 | 2,25 | 2,21 | 2,22 | 0,00% | 37.842,00 |
| 17.10.2025 | 2,23 | 2,25 | 2,20 | 2,22 | -0,45% | 45.511,00 |
| 16.10.2025 | 2,26 | 2,29 | 2,22 | 2,23 | -1,76% | 38.537,00 |
| 15.10.2025 | 2,30 | 2,30 | 2,23 | 2,27 | -0,66% | 46.387,00 |
| 14.10.2025 | 2,20 | 2,31 | 2,19 | 2,29 | 2,01% | 64.540,00 |
| 13.10.2025 | 2,22 | 2,29 | 2,15 | 2,24 | 3,23% | 78.618,00 |
| 10.10.2025 | 2,26 | 2,30 | 2,15 | 2,17 | -4,82% | 206.609,00 |
| 09.10.2025 | 2,33 | 2,33 | 2,27 | 2,28 | -2,15% | 62.366,00 |
| 08.10.2025 | 2,29 | 2,34 | 2,27 | 2,33 | 2,19% | 78.392,00 |
| 07.10.2025 | 2,30 | 2,35 | 2,28 | 2,28 | -0,87% | 60.834,00 |
| 06.10.2025 | 2,31 | 2,34 | 2,28 | 2,30 | 0,00% | 116.676,00 |
| 03.10.2025 | 2,31 | 2,32 | 2,27 | 2,30 | 0,44% | 11.365,00 |
| 02.10.2025 | 2,29 | 2,33 | 2,23 | 2,29 | 0,00% | 163.685,00 |
| 01.10.2025 | 2,30 | 2,34 | 2,26 | 2,29 | 0,00% | 182.319,00 |
| 30.09.2025 | 2,38 | 2,38 | 2,28 | 2,29 | -4,18% | 263.321,00 |
| 29.09.2025 | 2,43 | 2,43 | 2,37 | 2,39 | -1,65% | 47.803,00 |
| 26.09.2025 | 2,46 | 2,49 | 2,42 | 2,43 | -0,41% | 73.455,00 |
| 25.09.2025 | 2,46 | 2,49 | 2,42 | 2,44 | -0,81% | 32.042,00 |
| 24.09.2025 | 2,40 | 2,54 | 2,40 | 2,46 | 2,93% | 163.090,00 |
| 23.09.2025 | 2,30 | 2,40 | 2,29 | 2,39 | 4,37% | 117.291,00 |
| 22.09.2025 | 2,31 | 2,32 | 2,29 | 2,29 | -0,43% | 64.009,00 |
| 19.09.2025 | 2,33 | 2,37 | 2,30 | 2,30 | -1,71% | 226.282,00 |
| 18.09.2025 | 2,33 | 2,41 | 2,29 | 2,34 | 1,74% | 179.452,00 |
| 17.09.2025 | 2,38 | 2,41 | 2,29 | 2,30 | -2,54% | 163.214,00 |
| 16.09.2025 | 2,37 | 2,42 | 2,35 | 2,36 | -0,84% | 111.875,00 |
| 15.09.2025 | 2,36 | 2,42 | 2,35 | 2,38 | 0,42% | 83.408,00 |
| 12.09.2025 | 2,38 | 2,40 | 2,36 | 2,37 | -0,42% | 50.748,00 |
| 11.09.2025 | 2,34 | 2,38 | 2,33 | 2,38 | 1,71% | 60.886,00 |
| 10.09.2025 | 2,34 | 2,36 | 2,30 | 2,34 | 0,86% | 77.946,00 |
| 09.09.2025 | 2,35 | 2,37 | 2,30 | 2,32 | -1,28% | 42.513,00 |
| 08.09.2025 | 2,30 | 2,37 | 2,26 | 2,35 | 2,62% | 86.002,00 |
| 05.09.2025 | 2,35 | 2,37 | 2,28 | 2,29 | -2,55% | 54.334,00 |
| 04.09.2025 | 2,33 | 2,36 | 2,30 | 2,35 | 0,86% | 77.380,00 |
| 03.09.2025 | 2,36 | 2,38 | 2,32 | 2,33 | -1,27% | 64.647,00 |
| 02.09.2025 | 2,36 | 2,39 | 2,36 | 2,36 | -0,42% | 102.392,00 |
| 29.08.2025 | 2,35 | 2,38 | 2,35 | 2,37 | 1,28% | 47.091,00 |
| 28.08.2025 | 2,36 | 2,39 | 2,31 | 2,34 | 0,43% | 36.820,00 |
| 27.08.2025 | 2,37 | 2,45 | 2,33 | 2,33 | -1,69% | 67.603,00 |
| 26.08.2025 | 2,38 | 2,42 | 2,37 | 2,37 | -0,42% | 55.269,00 |
| 25.08.2025 | 2,36 | 2,42 | 2,35 | 2,38 | 0,00% | 85.847,00 |
| 22.08.2025 | 2,26 | 2,42 | 2,26 | 2,38 | 5,31% | 148.836,00 |
| 21.08.2025 | 2,27 | 2,31 | 2,23 | 2,26 | 0,00% | 79.446,00 |
| 20.08.2025 | 2,26 | 2,29 | 2,22 | 2,26 | -0,44% | 109.761,00 |
| 19.08.2025 | 2,33 | 2,33 | 2,25 | 2,27 | -2,58% | 84.582,00 |