Echtzeit-Aktienkurs Stabilis Solutions Inc.
Bid:
Ask:
Aktienkurse zur Stabilis Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 4,02 | 4,23 | 4,02 | 4,14 | -3,04% | 9.157,00 |
| 21.05.2026 | 3,71 | 4,29 | 3,71 | 4,27 | 14,48% | 39.477,00 |
| 20.05.2026 | 3,80 | 3,99 | 3,73 | 3,73 | -1,58% | 4.061,00 |
| 19.05.2026 | 3,94 | 3,94 | 3,65 | 3,79 | -1,56% | 28.905,00 |
| 18.05.2026 | 3,89 | 3,95 | 3,85 | 3,85 | -2,53% | 4.944,00 |
| 15.05.2026 | 4,08 | 4,10 | 3,92 | 3,95 | 0,00% | 9.112,00 |
| 14.05.2026 | 4,01 | 4,12 | 3,95 | 3,95 | 0,25% | 14.877,00 |
| 13.05.2026 | 3,83 | 4,06 | 3,69 | 3,94 | 9,14% | 29.655,00 |
| 12.05.2026 | 3,96 | 3,98 | 3,39 | 3,61 | -8,14% | 68.697,00 |
| 11.05.2026 | 3,95 | 4,07 | 3,90 | 3,93 | -2,00% | 30.533,00 |
| 08.05.2026 | 4,27 | 4,31 | 4,01 | 4,01 | -3,61% | 10.418,00 |
| 07.05.2026 | 4,12 | 4,27 | 3,78 | 4,16 | -3,48% | 25.666,00 |
| 06.05.2026 | 4,24 | 4,58 | 4,05 | 4,31 | 5,12% | 33.778,00 |
| 05.05.2026 | 4,50 | 4,50 | 4,10 | 4,10 | -6,61% | 21.558,00 |
| 04.05.2026 | 4,33 | 4,58 | 4,33 | 4,39 | -0,23% | 22.131,00 |
| 01.05.2026 | 4,27 | 4,47 | 4,27 | 4,40 | 3,53% | 28.292,00 |
| 30.04.2026 | 4,12 | 4,44 | 4,12 | 4,25 | 1,67% | 28.361,00 |
| 29.04.2026 | 4,13 | 4,21 | 4,04 | 4,18 | 3,47% | 27.305,00 |
| 28.04.2026 | 3,98 | 4,17 | 3,88 | 4,04 | 0,25% | 26.273,00 |
| 27.04.2026 | 3,65 | 4,13 | 3,53 | 4,03 | 10,71% | 32.552,00 |
| 24.04.2026 | 3,56 | 3,70 | 3,53 | 3,64 | 2,54% | 12.949,00 |
| 23.04.2026 | 3,31 | 3,55 | 3,31 | 3,55 | 7,25% | 18.906,00 |
| 22.04.2026 | 3,48 | 3,49 | 3,21 | 3,31 | -4,34% | 71.884,00 |
| 21.04.2026 | 3,42 | 3,50 | 3,33 | 3,46 | 0,87% | 17.376,00 |
| 20.04.2026 | 3,57 | 3,72 | 3,41 | 3,43 | -1,15% | 19.657,00 |
| 17.04.2026 | 3,59 | 3,83 | 3,44 | 3,47 | -4,14% | 25.112,00 |
| 16.04.2026 | 3,62 | 3,70 | 3,61 | 3,62 | 0,00% | 7.130,00 |
| 15.04.2026 | 3,61 | 3,77 | 3,58 | 3,62 | 1,40% | 11.596,00 |
| 14.04.2026 | 3,50 | 3,65 | 3,45 | 3,57 | 2,88% | 20.110,00 |
| 13.04.2026 | 3,58 | 3,64 | 3,29 | 3,47 | -0,29% | 48.683,00 |
| 10.04.2026 | 3,62 | 3,72 | 3,48 | 3,48 | -3,87% | 24.499,00 |
| 09.04.2026 | 3,60 | 3,85 | 3,60 | 3,62 | 1,12% | 23.045,00 |
| 08.04.2026 | 3,63 | 3,69 | 3,41 | 3,58 | -1,10% | 30.170,00 |
| 07.04.2026 | 3,60 | 3,89 | 3,55 | 3,62 | 1,54% | 37.580,00 |
| 06.04.2026 | 4,29 | 4,29 | 3,51 | 3,57 | -22,84% | 124.817,00 |
| 02.04.2026 | 4,52 | 4,83 | 4,11 | 4,62 | 4,05% | 87.974,00 |
| 01.04.2026 | 4,06 | 4,53 | 3,93 | 4,44 | -0,45% | 22.262,00 |
| 31.03.2026 | 4,67 | 4,67 | 4,28 | 4,46 | -1,98% | 10.571,00 |
| 30.03.2026 | 4,81 | 4,81 | 4,55 | 4,55 | -5,01% | 25.808,00 |
| 27.03.2026 | 4,72 | 4,93 | 4,52 | 4,79 | 4,81% | 57.188,00 |
| 26.03.2026 | 4,31 | 4,69 | 4,26 | 4,57 | 6,28% | 51.852,00 |
| 25.03.2026 | 4,55 | 4,65 | 4,20 | 4,30 | -5,70% | 40.910,00 |
| 24.03.2026 | 4,36 | 4,82 | 4,24 | 4,56 | 4,59% | 97.209,00 |
| 23.03.2026 | 4,47 | 4,70 | 4,13 | 4,36 | -1,80% | 120.203,00 |
| 20.03.2026 | 3,83 | 4,75 | 3,83 | 4,44 | 17,77% | 455.566,00 |
| 19.03.2026 | 3,31 | 4,10 | 3,30 | 3,77 | 15,29% | 323.519,00 |
| 18.03.2026 | 3,35 | 3,43 | 3,27 | 3,27 | 1,55% | 16.196,00 |
| 17.03.2026 | 3,40 | 3,47 | 3,21 | 3,22 | -1,23% | 51.822,00 |
| 16.03.2026 | 3,61 | 3,68 | 3,26 | 3,26 | -8,43% | 34.988,00 |
| 13.03.2026 | 3,68 | 3,77 | 3,55 | 3,56 | -3,52% | 27.397,00 |
| 12.03.2026 | 3,61 | 4,22 | 3,61 | 3,69 | 2,79% | 29.101,00 |
| 11.03.2026 | 3,69 | 3,70 | 3,55 | 3,59 | -2,97% | 18.269,00 |
| 10.03.2026 | 3,61 | 3,76 | 3,50 | 3,70 | 1,09% | 39.918,00 |
| 09.03.2026 | 3,75 | 3,98 | 3,65 | 3,66 | -2,66% | 58.565,00 |
| 06.03.2026 | 4,25 | 4,60 | 3,74 | 3,76 | -10,69% | 65.992,00 |
| 05.03.2026 | 4,85 | 5,01 | 4,21 | 4,21 | -18,41% | 40.163,00 |
| 04.03.2026 | 5,42 | 5,47 | 4,93 | 5,16 | -5,84% | 64.524,00 |
| 03.03.2026 | 5,60 | 5,64 | 5,43 | 5,48 | -6,48% | 50.827,00 |
| 02.03.2026 | 5,60 | 5,91 | 5,45 | 5,86 | 3,81% | 61.752,00 |
| 27.02.2026 | 5,62 | 5,66 | 5,53 | 5,65 | -0,79% | 5.791,00 |
| 26.02.2026 | 5,61 | 5,81 | 5,52 | 5,69 | 1,97% | 25.349,00 |
| 25.02.2026 | 5,62 | 5,74 | 5,52 | 5,58 | -0,53% | 6.247,00 |
| 24.02.2026 | 5,46 | 5,69 | 5,45 | 5,61 | 1,45% | 4.198,00 |
| 23.02.2026 | 5,76 | 5,91 | 5,50 | 5,53 | -1,60% | 13.614,00 |
| 20.02.2026 | 5,34 | 5,62 | 5,30 | 5,62 | 6,24% | 18.048,00 |
| 19.02.2026 | 5,30 | 5,30 | 5,25 | 5,29 | 1,15% | 21.553,00 |
| 18.02.2026 | 5,21 | 5,35 | 5,08 | 5,23 | 4,60% | 47.077,00 |
| 17.02.2026 | 5,35 | 5,50 | 4,95 | 5,00 | -9,91% | 94.031,00 |
| 13.02.2026 | 5,47 | 5,59 | 5,47 | 5,55 | 1,19% | 1.041,00 |
| 12.02.2026 | 5,47 | 5,59 | 5,41 | 5,49 | -0,90% | 3.962,00 |
| 11.02.2026 | 5,51 | 5,54 | 5,50 | 5,54 | 1,56% | 1.701,00 |
| 10.02.2026 | 5,47 | 5,47 | 5,41 | 5,45 | -2,33% | 1.019,00 |
| 09.02.2026 | 5,47 | 5,66 | 5,30 | 5,58 | 0,72% | 8.193,00 |
| 06.02.2026 | 5,62 | 5,62 | 5,30 | 5,54 | -1,77% | 13.974,00 |
| 05.02.2026 | 5,41 | 5,69 | 5,41 | 5,64 | 1,26% | 6.126,00 |
| 04.02.2026 | 5,72 | 5,72 | 5,50 | 5,57 | -4,13% | 9.683,00 |
| 03.02.2026 | 5,62 | 5,88 | 5,46 | 5,81 | 2,29% | 28.977,00 |
| 02.02.2026 | 5,52 | 5,68 | 5,52 | 5,68 | 2,16% | 2.734,00 |
| 30.01.2026 | 5,60 | 5,62 | 5,56 | 5,56 | -1,07% | 7.687,00 |
| 29.01.2026 | 5,71 | 5,71 | 5,55 | 5,62 | -2,76% | 10.782,00 |
| 28.01.2026 | 5,62 | 5,85 | 5,37 | 5,78 | 1,23% | 20.648,00 |
| 27.01.2026 | 5,62 | 6,36 | 5,41 | 5,71 | 1,96% | 18.341,00 |
| 26.01.2026 | 4,75 | 6,11 | 4,75 | 5,60 | 17,89% | 98.724,00 |
| 23.01.2026 | 4,64 | 4,79 | 4,64 | 4,75 | 1,93% | 2.074,00 |
| 22.01.2026 | 4,48 | 4,66 | 4,44 | 4,66 | 5,67% | 4.870,00 |
| 21.01.2026 | 4,46 | 4,55 | 4,36 | 4,41 | -2,65% | 10.869,00 |
| 20.01.2026 | 4,34 | 4,60 | 4,34 | 4,53 | 0,86% | 1.489,00 |
| 16.01.2026 | 4,57 | 4,57 | 4,28 | 4,49 | -1,72% | 1.899,00 |
| 15.01.2026 | 4,60 | 4,72 | 4,51 | 4,57 | -0,22% | 4.114,00 |
| 14.01.2026 | 4,42 | 4,67 | 4,40 | 4,58 | 6,26% | 6.465,00 |
| 13.01.2026 | 4,30 | 4,42 | 4,27 | 4,31 | -0,69% | 4.921,00 |
| 12.01.2026 | 4,52 | 4,52 | 4,18 | 4,34 | -4,20% | 11.324,00 |
| 09.01.2026 | 4,61 | 4,62 | 4,53 | 4,53 | 0,44% | 4.316,00 |
| 08.01.2026 | 4,39 | 4,73 | 4,39 | 4,51 | 2,27% | 7.442,00 |
| 07.01.2026 | 4,44 | 4,60 | 4,33 | 4,41 | 0,23% | 3.579,00 |
| 06.01.2026 | 4,43 | 4,65 | 4,40 | 4,40 | 0,46% | 3.018,00 |
| 05.01.2026 | 4,47 | 4,47 | 4,21 | 4,38 | -4,37% | 11.011,00 |
| 02.01.2026 | 4,53 | 4,67 | 4,47 | 4,58 | 0,66% | 2.931,00 |
| 31.12.2025 | 4,15 | 4,55 | 4,15 | 4,55 | 6,63% | 5.560,00 |
| 30.12.2025 | 4,33 | 4,33 | 4,25 | 4,27 | 3,07% | 2.167,00 |