2,450$
3,38%
Echtzeit-Aktienkurs Mammoth Energy Services Inc.
Bid:
Ask:
Aktienkurse zur Mammoth Energy Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,37 | 2,58 | 2,37 | 2,45 | 3,81% | 247.043,00 |
| 01.04.2026 | 2,44 | 2,46 | 2,32 | 2,36 | -3,67% | 263.267,00 |
| 31.03.2026 | 2,62 | 2,65 | 2,38 | 2,45 | -6,49% | 255.859,00 |
| 30.03.2026 | 2,85 | 2,85 | 2,62 | 2,62 | -8,07% | 340.699,00 |
| 27.03.2026 | 2,62 | 2,93 | 2,62 | 2,85 | 8,57% | 742.880,00 |
| 26.03.2026 | 2,31 | 2,71 | 2,30 | 2,63 | 12,66% | 1.090.051,00 |
| 25.03.2026 | 2,31 | 2,37 | 2,27 | 2,33 | 1,08% | 223.609,00 |
| 24.03.2026 | 2,13 | 2,39 | 2,12 | 2,31 | 8,22% | 310.528,00 |
| 23.03.2026 | 2,10 | 2,17 | 2,04 | 2,13 | 2,40% | 125.968,00 |
| 20.03.2026 | 2,16 | 2,17 | 2,07 | 2,08 | -2,80% | 352.955,00 |
| 19.03.2026 | 2,12 | 2,17 | 2,11 | 2,14 | -0,23% | 171.126,00 |
| 18.03.2026 | 2,13 | 2,19 | 2,11 | 2,15 | -1,15% | 135.970,00 |
| 17.03.2026 | 2,16 | 2,18 | 2,11 | 2,17 | 1,40% | 480.402,00 |
| 16.03.2026 | 2,16 | 2,17 | 2,13 | 2,14 | -0,93% | 162.408,00 |
| 13.03.2026 | 2,17 | 2,18 | 2,14 | 2,16 | -0,23% | 206.121,00 |
| 12.03.2026 | 2,18 | 2,21 | 2,15 | 2,17 | -1,59% | 155.000,00 |
| 11.03.2026 | 2,19 | 2,20 | 2,12 | 2,20 | 0,46% | 205.502,00 |
| 10.03.2026 | 2,23 | 2,27 | 2,13 | 2,19 | -0,45% | 244.445,00 |
| 09.03.2026 | 2,10 | 2,20 | 2,07 | 2,20 | 3,77% | 334.176,00 |
| 06.03.2026 | 2,21 | 2,21 | 1,93 | 2,12 | -16,86% | 1.035.105,00 |
| 05.03.2026 | 2,62 | 2,72 | 2,51 | 2,55 | -2,67% | 517.098,00 |
| 04.03.2026 | 2,45 | 2,67 | 2,44 | 2,62 | 6,50% | 227.943,00 |
| 03.03.2026 | 2,45 | 2,58 | 2,45 | 2,46 | -0,81% | 185.353,00 |
| 02.03.2026 | 2,33 | 2,50 | 2,32 | 2,48 | 7,36% | 315.859,00 |
| 27.02.2026 | 2,35 | 2,38 | 2,27 | 2,31 | -2,53% | 214.462,00 |
| 26.02.2026 | 2,28 | 2,43 | 2,22 | 2,37 | 5,33% | 303.747,00 |
| 25.02.2026 | 2,20 | 2,27 | 2,16 | 2,25 | -0,88% | 232.044,00 |
| 24.02.2026 | 2,27 | 2,30 | 2,23 | 2,27 | 0,89% | 98.040,00 |
| 23.02.2026 | 2,23 | 2,27 | 2,18 | 2,25 | -0,44% | 151.696,00 |
| 20.02.2026 | 2,27 | 2,29 | 2,22 | 2,26 | -1,31% | 99.864,00 |
| 19.02.2026 | 2,27 | 2,30 | 2,26 | 2,29 | 0,88% | 78.817,00 |
| 18.02.2026 | 2,23 | 2,29 | 2,20 | 2,27 | 1,79% | 65.944,00 |
| 17.02.2026 | 2,30 | 2,30 | 2,20 | 2,23 | -3,04% | 125.057,00 |
| 13.02.2026 | 2,20 | 2,31 | 2,19 | 2,30 | 3,60% | 80.390,00 |
| 12.02.2026 | 2,42 | 2,42 | 2,18 | 2,22 | -7,11% | 194.540,00 |
| 11.02.2026 | 2,35 | 2,41 | 2,32 | 2,39 | 2,58% | 108.535,00 |
| 10.02.2026 | 2,45 | 2,59 | 2,33 | 2,33 | -4,90% | 143.987,00 |
| 09.02.2026 | 2,35 | 2,48 | 2,34 | 2,45 | 5,15% | 198.230,00 |
| 06.02.2026 | 2,25 | 2,37 | 2,21 | 2,33 | 1,75% | 155.968,00 |
| 05.02.2026 | 2,43 | 2,45 | 2,26 | 2,29 | -5,76% | 129.109,00 |
| 04.02.2026 | 2,43 | 2,58 | 2,36 | 2,43 | 0,83% | 322.372,00 |
| 03.02.2026 | 2,41 | 2,48 | 2,35 | 2,41 | 0,00% | 148.399,00 |
| 02.02.2026 | 2,30 | 2,41 | 2,26 | 2,41 | 2,99% | 148.647,00 |
| 30.01.2026 | 2,33 | 2,36 | 2,25 | 2,34 | 0,00% | 170.225,00 |
| 29.01.2026 | 2,18 | 2,37 | 2,14 | 2,34 | 9,86% | 333.211,00 |
| 28.01.2026 | 2,19 | 2,23 | 2,10 | 2,13 | -2,74% | 120.083,00 |
| 27.01.2026 | 2,28 | 2,28 | 2,18 | 2,19 | -3,95% | 107.452,00 |
| 26.01.2026 | 2,38 | 2,39 | 2,27 | 2,28 | -4,60% | 100.596,00 |
| 23.01.2026 | 2,40 | 2,41 | 2,37 | 2,39 | -0,83% | 66.622,00 |
| 22.01.2026 | 2,40 | 2,43 | 2,38 | 2,41 | 0,84% | 227.601,00 |
| 21.01.2026 | 2,28 | 2,39 | 2,27 | 2,39 | 3,46% | 173.844,00 |
| 20.01.2026 | 2,25 | 2,37 | 2,25 | 2,31 | 0,87% | 145.342,00 |
| 16.01.2026 | 2,23 | 2,32 | 2,16 | 2,29 | 3,15% | 217.027,00 |
| 15.01.2026 | 2,27 | 2,31 | 2,20 | 2,22 | -3,48% | 104.566,00 |
| 14.01.2026 | 2,20 | 2,37 | 2,16 | 2,30 | 5,02% | 232.312,00 |
| 13.01.2026 | 2,07 | 2,24 | 2,04 | 2,19 | 7,35% | 498.032,00 |
| 12.01.2026 | 2,12 | 2,12 | 2,01 | 2,04 | -3,32% | 247.903,00 |
| 09.01.2026 | 1,99 | 2,22 | 1,95 | 2,11 | 7,65% | 508.990,00 |
| 08.01.2026 | 1,90 | 2,00 | 1,90 | 1,96 | 2,08% | 246.898,00 |
| 07.01.2026 | 1,96 | 1,98 | 1,89 | 1,92 | -2,04% | 342.114,00 |
| 06.01.2026 | 1,94 | 2,01 | 1,92 | 1,96 | 2,08% | 490.044,00 |
| 05.01.2026 | 1,97 | 2,01 | 1,89 | 1,92 | -2,54% | 374.743,00 |
| 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% | 513.620,00 |
| 29.12.2025 | 1,90 | 1,90 | 1,81 | 1,87 | -0,53% | 176.938,00 |
| 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% | 103.000,00 |
| 22.12.2025 | 1,87 | 1,91 | 1,83 | 1,84 | -0,54% | 276.617,00 |
| 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 | 0,52% | 218.152,00 |
| 17.12.2025 | 1,89 | 1,95 | 1,85 | 1,91 | 1,60% | 299.109,00 |
| 16.12.2025 | 1,73 | 1,94 | 1,72 | 1,88 | 8,67% | 425.395,00 |
| 15.12.2025 | 1,78 | 1,83 | 1,72 | 1,73 | -2,26% | 1.103.893,00 |
| 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% | 1.073.159,00 |
| 10.12.2025 | 2,08 | 2,11 | 1,94 | 1,94 | -5,37% | 353.555,00 |
| 09.12.2025 | 2,10 | 2,11 | 2,02 | 2,05 | -1,91% | 262.328,00 |
| 08.12.2025 | 2,01 | 2,17 | 1,98 | 2,09 | 3,47% | 276.705,00 |
| 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% | 269.742,00 |
| 03.12.2025 | 1,94 | 2,20 | 1,92 | 2,15 | 21,81% | 955.038,00 |
| 02.12.2025 | 1,77 | 1,80 | 1,76 | 1,77 | -0,84% | 357.526,00 |
| 01.12.2025 | 1,82 | 1,84 | 1,77 | 1,78 | -3,26% | 90.837,00 |
| 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 | 2,21% | 88.245,00 |
| 24.11.2025 | 1,86 | 1,86 | 1,76 | 1,81 | 1,69% | 102.632,00 |
| 21.11.2025 | 1,74 | 1,79 | 1,72 | 1,78 | 1,14% | 117.652,00 |
| 20.11.2025 | 1,80 | 1,87 | 1,73 | 1,76 | -1,68% | 130.607,00 |
| 19.11.2025 | 1,82 | 1,87 | 1,77 | 1,79 | -2,45% | 116.852,00 |
| 18.11.2025 | 1,89 | 1,89 | 1,80 | 1,84 | -0,81% | 88.056,00 |
| 17.11.2025 | 1,97 | 1,97 | 1,84 | 1,85 | -5,13% | 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% | 84.099,00 |
| 12.11.2025 | 2,02 | 2,08 | 1,95 | 1,99 | -1,49% | 130.609,00 |
| 11.11.2025 | 2,00 | 2,04 | 1,98 | 2,02 | 3,06% | 73.366,00 |
| 10.11.2025 | 2,00 | 2,01 | 1,92 | 1,96 | -0,51% | 152.213,00 |
| 07.11.2025 | 2,02 | 2,03 | 1,96 | 1,97 | -2,48% | 261.479,00 |