5,200$
-6,64%
Echtzeit-Aktienkurs Stabilis Solutions Inc.
Bid:
Ask:
Aktienkurse zur Stabilis Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,67 | 5,67 | 5,40 | 5,41 | -3,05% | 353,00 |
| 08.09.2026 | 6,47 | 6,47 | 5,57 | 5,58 | -6,84% | 84.442,00 |
| 04.09.2026 | 6,02 | 6,19 | 5,94 | 5,99 | -0,66% | 18.462,00 |
| 03.09.2026 | 6,48 | 6,95 | 5,93 | 6,03 | -5,78% | 76.075,00 |
| 02.09.2026 | 6,92 | 6,98 | 6,19 | 6,40 | -2,88% | 119.091,00 |
| 01.09.2026 | 6,08 | 7,06 | 6,02 | 6,59 | 10,02% | 134.179,00 |
| 31.08.2026 | 5,76 | 6,04 | 5,76 | 5,99 | 4,26% | 67.546,00 |
| 28.08.2026 | 5,97 | 6,05 | 5,69 | 5,75 | -0,78% | 22.906,00 |
| 27.08.2026 | 5,84 | 5,87 | 5,78 | 5,79 | -0,52% | 2.421,00 |
| 26.08.2026 | 5,97 | 6,05 | 5,76 | 5,82 | -2,51% | 30.231,00 |
| 25.08.2026 | 5,70 | 6,04 | 5,59 | 5,97 | 5,48% | 20.368,00 |
| 24.08.2026 | 5,80 | 6,02 | 5,57 | 5,66 | 1,43% | 34.209,00 |
| 21.08.2026 | 5,75 | 6,07 | 5,50 | 5,58 | -0,36% | 27.400,00 |
| 20.08.2026 | 5,69 | 5,85 | 5,50 | 5,60 | -1,58% | 17.486,00 |
| 19.08.2026 | 5,92 | 6,18 | 5,69 | 5,69 | -4,21% | 24.219,00 |
| 18.08.2026 | 5,99 | 6,32 | 5,85 | 5,94 | 1,37% | 17.943,00 |
| 17.08.2026 | 6,49 | 6,80 | 5,75 | 5,86 | -9,57% | 47.846,00 |
| 14.08.2026 | 5,59 | 7,07 | 5,59 | 6,48 | 15,05% | 126.078,00 |
| 13.08.2026 | 5,49 | 5,79 | 5,27 | 5,63 | 2,59% | 36.070,00 |
| 12.08.2026 | 5,20 | 5,50 | 4,60 | 5,49 | 6,91% | 142.913,00 |
| 11.08.2026 | 5,08 | 5,20 | 4,86 | 5,14 | 3,95% | 26.537,00 |
| 10.08.2026 | 4,88 | 5,19 | 4,80 | 4,94 | 5,33% | 80.276,00 |
| 07.08.2026 | 4,82 | 4,89 | 4,64 | 4,69 | -0,64% | 22.213,00 |
| 06.08.2026 | 4,72 | 4,72 | 4,72 | 4,72 | 1,29% | 1.504,00 |
| 05.08.2026 | 4,90 | 4,90 | 4,62 | 4,66 | -2,92% | 9.766,00 |
| 04.08.2026 | 4,65 | 4,82 | 4,65 | 4,80 | 4,35% | 7.584,00 |
| 03.08.2026 | 4,66 | 4,75 | 4,21 | 4,60 | -2,54% | 49.095,00 |
| 31.07.2026 | 4,83 | 4,85 | 4,72 | 4,72 | -0,97% | 10.348,00 |
| 30.07.2026 | 4,82 | 4,89 | 4,75 | 4,77 | -0,91% | 3.683,00 |
| 29.07.2026 | 4,79 | 4,93 | 4,75 | 4,81 | 0,63% | 10.798,00 |
| 28.07.2026 | 4,80 | 5,00 | 4,73 | 4,78 | -0,42% | 18.512,00 |
| 27.07.2026 | 4,63 | 4,94 | 4,56 | 4,80 | 4,35% | 27.942,00 |
| 24.07.2026 | 4,72 | 4,74 | 4,21 | 4,60 | -0,43% | 24.766,00 |
| 23.07.2026 | 4,79 | 5,09 | 4,56 | 4,62 | -1,91% | 89.982,00 |
| 22.07.2026 | 3,54 | 4,86 | 3,54 | 4,71 | 37,72% | 428.745,00 |
| 21.07.2026 | 3,89 | 3,90 | 3,40 | 3,42 | -12,08% | 51.705,00 |
| 20.07.2026 | 3,78 | 4,01 | 3,71 | 3,89 | 2,64% | 15.139,00 |
| 17.07.2026 | 3,87 | 3,97 | 3,70 | 3,79 | -1,04% | 18.185,00 |
| 16.07.2026 | 3,80 | 3,86 | 3,80 | 3,83 | -1,03% | 5.316,00 |
| 15.07.2026 | 3,93 | 3,94 | 3,74 | 3,87 | 1,84% | 5.096,00 |
| 14.07.2026 | 4,02 | 4,09 | 3,77 | 3,80 | -4,76% | 13.584,00 |
| 13.07.2026 | 4,00 | 4,07 | 3,93 | 3,99 | 0,50% | 3.947,00 |
| 10.07.2026 | 3,86 | 4,00 | 3,83 | 3,97 | -0,75% | 2.832,00 |
| 09.07.2026 | 3,77 | 4,00 | 3,76 | 4,00 | 5,82% | 14.592,00 |
| 08.07.2026 | 3,98 | 4,09 | 3,78 | 3,78 | -4,30% | 12.797,00 |
| 07.07.2026 | 4,05 | 4,30 | 3,70 | 3,95 | -6,06% | 45.069,00 |
| 06.07.2026 | 4,12 | 4,34 | 4,12 | 4,21 | 0,36% | 4.069,00 |
| 02.07.2026 | 4,10 | 4,39 | 4,01 | 4,19 | 3,46% | 17.321,00 |
| 01.07.2026 | 4,01 | 4,20 | 4,01 | 4,05 | 0,50% | 6.442,00 |
| 30.06.2026 | 4,18 | 4,18 | 3,96 | 4,03 | 0,00% | 14.288,00 |
| 29.06.2026 | 3,80 | 4,17 | 3,80 | 4,03 | 3,07% | 14.777,00 |
| 26.06.2026 | 4,07 | 4,31 | 3,70 | 3,91 | -3,22% | 49.356,00 |
| 25.06.2026 | 4,43 | 4,47 | 3,89 | 4,04 | -8,18% | 75.563,00 |
| 24.06.2026 | 4,61 | 4,66 | 4,39 | 4,40 | -2,44% | 15.936,00 |
| 23.06.2026 | 4,50 | 4,58 | 4,48 | 4,51 | -0,66% | 17.493,00 |
| 22.06.2026 | 4,56 | 4,63 | 4,50 | 4,54 | -1,94% | 25.658,00 |
| 18.06.2026 | 4,35 | 4,71 | 4,30 | 4,63 | 7,93% | 73.838,00 |
| 17.06.2026 | 4,07 | 4,37 | 3,97 | 4,29 | 4,13% | 45.003,00 |
| 16.06.2026 | 4,60 | 4,76 | 4,09 | 4,12 | -12,15% | 94.080,00 |
| 15.06.2026 | 5,34 | 5,34 | 4,64 | 4,69 | -8,40% | 52.067,00 |
| 12.06.2026 | 5,03 | 5,42 | 5,01 | 5,12 | 1,79% | 61.830,00 |
| 11.06.2026 | 4,95 | 5,17 | 4,84 | 5,03 | 3,50% | 64.698,00 |
| 10.06.2026 | 4,86 | 4,95 | 4,54 | 4,86 | 1,46% | 27.529,00 |
| 09.06.2026 | 4,80 | 5,07 | 4,48 | 4,79 | -3,23% | 41.295,00 |
| 08.06.2026 | 4,91 | 5,09 | 4,68 | 4,95 | 0,20% | 45.282,00 |
| 05.06.2026 | 5,04 | 5,29 | 4,76 | 4,94 | -2,95% | 124.760,00 |
| 04.06.2026 | 4,60 | 5,50 | 4,55 | 5,09 | 13,11% | 331.708,00 |
| 03.06.2026 | 3,79 | 4,57 | 3,70 | 4,50 | 18,70% | 178.076,00 |
| 02.06.2026 | 3,72 | 4,00 | 3,71 | 3,79 | 2,74% | 6.889,00 |
| 01.06.2026 | 3,79 | 3,93 | 3,69 | 3,69 | 0,27% | 7.549,00 |
| 29.05.2026 | 4,06 | 4,06 | 3,68 | 3,68 | -4,91% | 19.534,00 |
| 28.05.2026 | 3,90 | 4,07 | 3,86 | 3,87 | -0,39% | 10.263,00 |
| 27.05.2026 | 4,01 | 4,22 | 3,89 | 3,89 | -4,55% | 14.093,00 |
| 26.05.2026 | 4,11 | 4,11 | 4,02 | 4,07 | -1,69% | 11.604,00 |
| 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% | 39.445,00 |
| 20.05.2026 | 3,80 | 3,99 | 3,73 | 3,73 | -2,86% | 3.960,00 |
| 19.05.2026 | 3,94 | 3,94 | 3,65 | 3,84 | -0,26% | 28.805,00 |
| 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 | -0,25% | 9.112,00 |
| 14.05.2026 | 4,01 | 4,12 | 3,95 | 3,96 | 0,51% | 14.836,00 |
| 13.05.2026 | 3,83 | 4,06 | 3,69 | 3,94 | 9,14% | 28.556,00 |
| 12.05.2026 | 3,96 | 3,98 | 3,39 | 3,61 | -8,49% | 68.697,00 |
| 11.05.2026 | 3,95 | 4,07 | 3,90 | 3,95 | -1,62% | 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% | 33.020,00 |
| 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 | 2,80% | 28.292,00 |
| 30.04.2026 | 4,12 | 4,44 | 4,12 | 4,28 | 3,13% | 28.361,00 |
| 29.04.2026 | 4,13 | 4,21 | 4,04 | 4,15 | 2,72% | 26.749,00 |
| 28.04.2026 | 3,98 | 4,17 | 3,88 | 4,04 | 0,25% | 24.854,00 |
| 27.04.2026 | 3,65 | 4,13 | 3,53 | 4,03 | 10,71% | 32.389,00 |
| 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% | 16.840,00 |
| 20.04.2026 | 3,57 | 3,72 | 3,41 | 3,43 | -1,15% | 19.641,00 |
| 17.04.2026 | 3,59 | 3,83 | 3,44 | 3,47 | -6,22% | 25.112,00 |