1,980$
-1,98%
Echtzeit-Aktienkurs Mammoth Energy Services Inc.
Bid:
Ask:
Aktienkurse zur Mammoth Energy Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,02 | 2,03 | 1,97 | 1,98 | -1,49% | 25.838,00 |
| 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 |
| 18.08.2025 | 2,25 | 2,38 | 2,25 | 2,33 | 4,02% | 97.577,00 |
| 15.08.2025 | 2,30 | 2,33 | 2,23 | 2,24 | -2,18% | 64.052,00 |
| 14.08.2025 | 2,39 | 2,39 | 2,26 | 2,29 | -5,76% | 56.756,00 |
| 13.08.2025 | 2,22 | 2,45 | 2,19 | 2,43 | 9,95% | 173.520,00 |
| 12.08.2025 | 2,22 | 2,32 | 2,11 | 2,21 | 0,91% | 264.464,00 |
| 11.08.2025 | 2,34 | 2,35 | 2,18 | 2,19 | -6,41% | 236.216,00 |
| 08.08.2025 | 2,54 | 2,54 | 2,25 | 2,34 | -4,49% | 190.582,00 |
| 07.08.2025 | 2,52 | 2,53 | 2,43 | 2,45 | -2,39% | 92.051,00 |
| 06.08.2025 | 2,53 | 2,55 | 2,50 | 2,51 | -0,79% | 72.123,00 |
| 05.08.2025 | 2,57 | 2,58 | 2,52 | 2,53 | -1,17% | 30.678,00 |
| 04.08.2025 | 2,56 | 2,59 | 2,55 | 2,56 | 0,79% | 31.547,00 |
| 01.08.2025 | 2,58 | 2,59 | 2,51 | 2,54 | -2,00% | 68.366,00 |
| 31.07.2025 | 2,59 | 2,63 | 2,58 | 2,59 | -0,69% | 35.371,00 |
| 30.07.2025 | 2,68 | 2,70 | 2,58 | 2,61 | -2,61% | 46.953,00 |
| 29.07.2025 | 2,74 | 2,74 | 2,66 | 2,68 | -1,83% | 57.746,00 |
| 28.07.2025 | 2,72 | 2,74 | 2,71 | 2,73 | 0,37% | 48.838,00 |
| 25.07.2025 | 2,67 | 2,73 | 2,65 | 2,72 | 1,87% | 85.686,00 |
| 24.07.2025 | 2,66 | 2,68 | 2,63 | 2,67 | 0,00% | 69.595,00 |
| 23.07.2025 | 2,60 | 2,69 | 2,60 | 2,67 | 2,69% | 69.691,00 |
| 22.07.2025 | 2,53 | 2,65 | 2,53 | 2,60 | 2,77% | 56.387,00 |
| 21.07.2025 | 2,63 | 2,70 | 2,50 | 2,53 | -1,56% | 206.947,00 |
| 18.07.2025 | 2,68 | 2,69 | 2,56 | 2,57 | -2,65% | 88.023,00 |
| 17.07.2025 | 2,59 | 2,69 | 2,59 | 2,64 | 1,93% | 78.194,00 |
| 16.07.2025 | 2,60 | 2,65 | 2,56 | 2,59 | 1,17% | 81.525,00 |
| 15.07.2025 | 2,65 | 2,66 | 2,56 | 2,56 | -3,40% | 108.451,00 |
| 14.07.2025 | 2,66 | 2,67 | 2,63 | 2,65 | -0,38% | 46.444,00 |
| 11.07.2025 | 2,65 | 2,70 | 2,63 | 2,66 | 0,76% | 72.641,00 |
| 10.07.2025 | 2,64 | 2,72 | 2,64 | 2,64 | -0,38% | 103.195,00 |
| 09.07.2025 | 2,67 | 2,70 | 2,63 | 2,65 | -0,75% | 83.416,00 |
| 08.07.2025 | 2,70 | 2,74 | 2,64 | 2,67 | 0,00% | 89.752,00 |
| 07.07.2025 | 2,77 | 2,82 | 2,66 | 2,67 | -4,64% | 95.613,00 |
| 03.07.2025 | 2,81 | 2,86 | 2,80 | 2,80 | 0,36% | 32.277,00 |
| 02.07.2025 | 2,81 | 2,81 | 2,77 | 2,79 | -0,71% | 47.293,00 |
| 01.07.2025 | 2,81 | 2,87 | 2,78 | 2,81 | 0,21% | 97.465,00 |
| 30.06.2025 | 2,87 | 2,90 | 2,77 | 2,80 | -2,64% | 89.275,00 |
| 27.06.2025 | 2,91 | 2,91 | 2,83 | 2,88 | -1,37% | 188.283,00 |
| 26.06.2025 | 2,93 | 2,98 | 2,83 | 2,92 | 0,34% | 86.485,00 |
| 25.06.2025 | 3,00 | 3,00 | 2,90 | 2,91 | -3,32% | 113.107,00 |
| 24.06.2025 | 2,94 | 3,12 | 2,87 | 3,01 | 1,69% | 267.672,00 |
| 23.06.2025 | 2,84 | 3,06 | 2,84 | 2,96 | 3,86% | 329.375,00 |
| 20.06.2025 | 2,91 | 2,91 | 2,76 | 2,85 | -2,06% | 160.478,00 |
| 18.06.2025 | 2,87 | 2,95 | 2,83 | 2,91 | 1,04% | 98.333,00 |