3,020$
-0,66%
Echtzeit-Aktienkurs Mammoth Energy Services Inc.
Bid:
Ask:
Aktienkurse zur Mammoth Energy Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 2,96 | 3,07 | 2,82 | 3,06 | 0,66% | 102.832,00 |
| 17.06.2026 | 3,09 | 3,19 | 3,02 | 3,04 | -1,94% | 213.250,00 |
| 16.06.2026 | 3,14 | 3,17 | 2,98 | 3,10 | -0,32% | 156.464,00 |
| 15.06.2026 | 3,27 | 3,31 | 3,06 | 3,11 | -5,47% | 199.496,00 |
| 12.06.2026 | 3,17 | 3,31 | 3,15 | 3,29 | 3,30% | 107.262,00 |
| 11.06.2026 | 3,42 | 3,42 | 3,16 | 3,19 | -5,77% | 272.326,00 |
| 10.06.2026 | 3,35 | 3,42 | 3,33 | 3,38 | 1,20% | 210.918,00 |
| 09.06.2026 | 3,49 | 3,62 | 3,28 | 3,34 | -4,02% | 308.504,00 |
| 08.06.2026 | 3,40 | 3,56 | 3,39 | 3,48 | 4,82% | 228.567,00 |
| 05.06.2026 | 3,78 | 3,79 | 3,30 | 3,32 | -13,54% | 419.865,00 |
| 04.06.2026 | 3,57 | 3,92 | 3,52 | 3,84 | 7,56% | 484.232,00 |
| 03.06.2026 | 3,55 | 3,61 | 3,37 | 3,57 | 0,28% | 298.304,00 |
| 02.06.2026 | 3,34 | 3,63 | 3,34 | 3,56 | 5,79% | 405.335,00 |
| 01.06.2026 | 3,35 | 3,40 | 3,22 | 3,37 | 0,45% | 205.736,00 |
| 29.05.2026 | 3,30 | 3,37 | 3,25 | 3,35 | 4,36% | 286.317,00 |
| 28.05.2026 | 3,22 | 3,29 | 3,11 | 3,21 | -0,06% | 225.182,00 |
| 27.05.2026 | 3,22 | 3,33 | 2,98 | 3,21 | -0,40% | 393.141,00 |
| 26.05.2026 | 3,25 | 3,30 | 3,12 | 3,23 | -0,77% | 235.273,00 |
| 22.05.2026 | 3,40 | 3,60 | 3,23 | 3,25 | -4,41% | 354.809,00 |
| 21.05.2026 | 3,20 | 3,45 | 3,06 | 3,40 | 8,11% | 838.040,00 |
| 20.05.2026 | 3,23 | 3,33 | 3,09 | 3,15 | -1,41% | 364.090,00 |
| 19.05.2026 | 3,18 | 3,45 | 3,03 | 3,19 | 0,16% | 586.101,00 |
| 18.05.2026 | 3,30 | 3,31 | 3,06 | 3,19 | -0,47% | 233.347,00 |
| 15.05.2026 | 3,25 | 3,45 | 3,13 | 3,20 | -2,07% | 430.609,00 |
| 14.05.2026 | 3,32 | 3,48 | 3,26 | 3,27 | 0,39% | 779.504,00 |
| 13.05.2026 | 3,09 | 3,33 | 2,95 | 3,26 | 10,71% | 1.347.957,00 |
| 12.05.2026 | 2,92 | 3,03 | 2,88 | 2,94 | 1,03% | 409.453,00 |
| 11.05.2026 | 2,46 | 3,09 | 2,46 | 2,91 | 21,76% | 862.622,00 |
| 08.05.2026 | 2,38 | 2,44 | 2,27 | 2,39 | 1,70% | 166.529,00 |
| 07.05.2026 | 2,50 | 2,50 | 2,35 | 2,35 | -6,00% | 145.470,00 |
| 06.05.2026 | 2,70 | 2,70 | 2,50 | 2,50 | -7,06% | 209.282,00 |
| 05.05.2026 | 2,55 | 2,73 | 2,53 | 2,69 | 5,91% | 234.500,00 |
| 04.05.2026 | 2,78 | 2,78 | 2,54 | 2,54 | -9,61% | 303.467,00 |
| 01.05.2026 | 2,85 | 2,85 | 2,79 | 2,81 | -1,58% | 119.734,00 |
| 30.04.2026 | 2,82 | 2,90 | 2,71 | 2,86 | -0,35% | 190.881,00 |
| 29.04.2026 | 2,85 | 2,96 | 2,83 | 2,87 | 1,60% | 407.851,00 |
| 28.04.2026 | 2,64 | 2,83 | 2,64 | 2,82 | 6,82% | 213.963,00 |
| 27.04.2026 | 2,56 | 2,67 | 2,50 | 2,64 | 2,72% | 196.185,00 |
| 24.04.2026 | 2,48 | 2,60 | 2,43 | 2,57 | 3,63% | 131.337,00 |
| 23.04.2026 | 2,50 | 2,53 | 2,46 | 2,48 | -0,20% | 128.580,00 |
| 22.04.2026 | 2,44 | 2,55 | 2,44 | 2,49 | 1,43% | 168.343,00 |
| 21.04.2026 | 2,57 | 2,68 | 2,19 | 2,45 | -3,54% | 1.292.321,00 |
| 20.04.2026 | 2,66 | 2,72 | 2,46 | 2,54 | -6,27% | 429.869,00 |
| 17.04.2026 | 2,71 | 2,74 | 2,64 | 2,71 | -0,91% | 178.081,00 |
| 16.04.2026 | 2,71 | 2,75 | 2,69 | 2,74 | 0,37% | 92.451,00 |
| 15.04.2026 | 2,65 | 2,76 | 2,60 | 2,73 | 3,61% | 428.058,00 |
| 14.04.2026 | 2,47 | 2,64 | 2,47 | 2,63 | 5,41% | 224.439,00 |
| 13.04.2026 | 2,44 | 2,50 | 2,43 | 2,50 | 3,53% | 138.582,00 |
| 10.04.2026 | 2,45 | 2,46 | 2,35 | 2,41 | -1,23% | 134.159,00 |
| 09.04.2026 | 2,45 | 2,54 | 2,39 | 2,44 | 0,00% | 214.486,00 |
| 08.04.2026 | 2,37 | 2,45 | 2,32 | 2,44 | 0,00% | 175.363,00 |
| 07.04.2026 | 2,32 | 2,47 | 2,32 | 2,44 | 4,27% | 276.011,00 |
| 06.04.2026 | 2,47 | 2,50 | 2,32 | 2,34 | -4,49% | 219.325,00 |
| 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 |