1,692€
0,06%
Echtzeit-Aktienkurs Nine Energy Service Inc.
Bid:
Ask:
Aktienkurse zur Nine Energy Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,68 | 1,74 | 1,66 | 1,71 | 2,16% | 500,00 |
| 16.05.2024 | 1,69 | 1,72 | 1,65 | 1,67 | -1,47% | - |
| 15.05.2024 | 1,78 | 1,82 | 1,68 | 1,70 | -4,18% | - |
| 14.05.2024 | 1,69 | 1,79 | 1,68 | 1,77 | 4,55% | - |
| 13.05.2024 | 1,75 | 1,78 | 1,68 | 1,69 | -3,31% | - |
| 10.05.2024 | 1,81 | 1,92 | 1,72 | 1,75 | -3,47% | - |
| 09.05.2024 | 1,87 | 1,89 | 1,79 | 1,81 | -2,84% | - |
| 08.05.2024 | 1,93 | 1,97 | 1,81 | 1,87 | -3,27% | - |
| 07.05.2024 | 2,06 | 2,08 | 1,84 | 1,93 | -6,27% | - |
| 06.05.2024 | 2,05 | 2,14 | 2,05 | 2,06 | 0,49% | - |
| 03.05.2024 | 1,98 | 2,10 | 1,96 | 2,05 | 3,85% | - |
| 02.05.2024 | 1,96 | 2,02 | 1,96 | 1,97 | -2,38% | - |
| 30.04.2024 | 2,14 | 2,16 | 2,02 | 2,02 | -5,65% | - |
| 29.04.2024 | 2,12 | 2,23 | 2,12 | 2,14 | -0,65% | - |
| 26.04.2024 | 2,11 | 2,32 | 2,09 | 2,16 | 1,60% | - |
| 25.04.2024 | 2,15 | 2,21 | 2,09 | 2,12 | -1,53% | - |
| 24.04.2024 | 2,27 | 2,30 | 2,15 | 2,15 | -4,94% | - |
| 23.04.2024 | 2,27 | 2,31 | 2,18 | 2,27 | -0,04% | - |
| 22.04.2024 | 2,53 | 2,57 | 2,24 | 2,27 | -11,03% | - |
| 19.04.2024 | 2,42 | 2,59 | 2,37 | 2,55 | 6,57% | - |
| 18.04.2024 | 2,45 | 2,54 | 2,38 | 2,39 | -2,77% | - |
| 17.04.2024 | 2,50 | 2,55 | 2,41 | 2,46 | -1,99% | - |
| 16.04.2024 | 2,64 | 2,64 | 2,37 | 2,51 | -3,94% | - |
| 15.04.2024 | 2,64 | 2,86 | 2,61 | 2,61 | -1,28% | - |
| 12.04.2024 | 2,67 | 3,07 | 2,57 | 2,65 | -3,22% | 2.212,00 |
| 11.04.2024 | 2,75 | 2,77 | 2,64 | 2,73 | -0,91% | - |
| 10.04.2024 | 2,69 | 2,80 | 2,58 | 2,76 | 3,80% | - |
| 09.04.2024 | 2,64 | 2,86 | 2,56 | 2,66 | 0,72% | 700,00 |
| 08.04.2024 | 2,38 | 2,72 | 2,37 | 2,64 | 10,60% | - |
| 05.04.2024 | 2,24 | 2,46 | 2,19 | 2,39 | 7,53% | - |
| 04.04.2024 | 2,33 | 2,37 | 2,18 | 2,22 | -4,76% | - |
| 03.04.2024 | 2,21 | 2,36 | 2,20 | 2,33 | 6,05% | - |
| 02.04.2024 | 2,07 | 2,29 | 2,02 | 2,20 | 3,68% | - |
| 28.03.2024 | 2,07 | 2,21 | 2,05 | 2,12 | 1,97% | - |
| 27.03.2024 | 1,94 | 2,08 | 1,91 | 2,08 | 4,90% | - |
| 26.03.2024 | 1,98 | 2,02 | 1,94 | 1,98 | -0,95% | - |
| 25.03.2024 | 2,01 | 2,09 | 1,95 | 2,00 | 0,25% | - |
| 22.03.2024 | 1,99 | 2,10 | 1,95 | 2,00 | -1,97% | - |
| 21.03.2024 | 2,01 | 2,06 | 1,98 | 2,04 | 1,24% | - |
| 20.03.2024 | 1,99 | 2,04 | 1,97 | 2,01 | -1,71% | - |
| 19.03.2024 | 1,98 | 2,09 | 1,97 | 2,05 | 3,86% | - |
| 18.03.2024 | 1,96 | 2,05 | 1,92 | 1,97 | -0,76% | - |
| 15.03.2024 | 1,93 | 2,02 | 1,92 | 1,98 | 4,04% | - |
| 14.03.2024 | 2,00 | 2,02 | 1,86 | 1,91 | -4,65% | - |
| 13.03.2024 | 1,94 | 2,05 | 1,92 | 2,00 | 3,31% | - |
| 12.03.2024 | 2,16 | 2,17 | 1,91 | 1,94 | -9,24% | - |
| 11.03.2024 | 2,02 | 2,17 | 1,98 | 2,13 | 5,28% | - |
| 08.03.2024 | 1,95 | 2,19 | 1,85 | 2,03 | 11,75% | - |
| 07.03.2024 | 1,91 | 1,98 | 1,80 | 1,81 | -5,67% | - |
| 06.03.2024 | 1,97 | 1,98 | 1,90 | 1,92 | -1,79% | - |
| 05.03.2024 | 1,87 | 1,99 | 1,86 | 1,96 | 4,43% | - |
| 04.03.2024 | 2,09 | 2,10 | 1,87 | 1,87 | -9,56% | - |
| 01.03.2024 | 2,01 | 2,11 | 1,98 | 2,07 | 3,91% | - |
| 29.02.2024 | 1,98 | 2,07 | 1,96 | 1,99 | 1,68% | - |
| 28.02.2024 | 1,90 | 2,01 | 1,90 | 1,96 | 2,46% | - |
| 27.02.2024 | 1,88 | 1,96 | 1,87 | 1,91 | 1,06% | - |
| 26.02.2024 | 1,92 | 1,98 | 1,87 | 1,89 | -1,66% | - |
| 23.02.2024 | 1,98 | 2,01 | 1,83 | 1,93 | -2,38% | - |
| 22.02.2024 | 1,95 | 2,02 | 1,92 | 1,97 | 0,92% | - |
| 21.02.2024 | 2,00 | 2,04 | 1,95 | 1,96 | -1,91% | - |
| 20.02.2024 | 2,12 | 2,12 | 1,97 | 1,99 | -5,72% | - |
| 19.02.2024 | 2,08 | 2,12 | 2,08 | 2,11 | -0,33% | - |
| 16.02.2024 | 2,09 | 2,13 | 2,03 | 2,12 | 2,22% | - |
| 15.02.2024 | 1,95 | 2,10 | 1,94 | 2,08 | 5,76% | - |
| 14.02.2024 | 1,99 | 2,06 | 1,95 | 1,96 | -1,60% | - |
| 13.02.2024 | 2,17 | 2,19 | 1,98 | 1,99 | -7,60% | - |
| 12.02.2024 | 2,06 | 2,20 | 2,05 | 2,16 | 4,71% | - |
| 09.02.2024 | 2,03 | 2,07 | 2,01 | 2,06 | 2,13% | - |
| 08.02.2024 | 1,97 | 2,09 | 1,96 | 2,02 | 2,80% | - |
| 07.02.2024 | 2,03 | 2,08 | 1,95 | 1,96 | -3,40% | 250,00 |
| 06.02.2024 | 2,10 | 2,14 | 2,02 | 2,03 | -2,78% | - |
| 05.02.2024 | 2,09 | 2,15 | 2,02 | 2,09 | 0,48% | - |
| 02.02.2024 | 2,26 | 2,33 | 2,04 | 2,08 | -7,31% | - |
| 01.02.2024 | 2,24 | 2,36 | 2,18 | 2,24 | 0,85% | - |
| 31.01.2024 | 2,42 | 2,46 | 2,23 | 2,23 | -7,71% | - |
| 30.01.2024 | 2,45 | 2,45 | 2,32 | 2,41 | -1,63% | - |
| 29.01.2024 | 2,40 | 2,46 | 2,29 | 2,45 | 2,90% | - |
| 26.01.2024 | 2,35 | 2,51 | 2,33 | 2,38 | 0,68% | - |
| 25.01.2024 | 2,22 | 2,38 | 2,20 | 2,37 | 7,01% | - |
| 24.01.2024 | 2,11 | 2,23 | 2,10 | 2,21 | 4,05% | - |
| 23.01.2024 | 2,19 | 2,27 | 2,08 | 2,13 | -3,01% | - |
| 22.01.2024 | 2,13 | 2,21 | 2,12 | 2,19 | 2,24% | - |
| 19.01.2024 | 2,12 | 2,16 | 2,07 | 2,14 | 1,90% | - |
| 18.01.2024 | 2,15 | 2,21 | 2,05 | 2,10 | -2,86% | - |
| 17.01.2024 | 2,16 | 2,31 | 2,13 | 2,17 | 0,37% | - |
| 16.01.2024 | 2,35 | 2,41 | 2,14 | 2,16 | -8,25% | - |
| 15.01.2024 | 2,35 | 2,36 | 2,32 | 2,35 | 0,38% | - |
| 12.01.2024 | 2,38 | 2,58 | 2,31 | 2,34 | -0,26% | - |
| 11.01.2024 | 2,36 | 2,47 | 2,33 | 2,35 | 0,00% | - |
| 10.01.2024 | 2,46 | 2,55 | 2,27 | 2,35 | -4,08% | - |
| 09.01.2024 | 2,45 | 2,51 | 2,37 | 2,45 | -0,12% | - |
| 08.01.2024 | 2,42 | 2,45 | 2,20 | 2,45 | 0,25% | - |
| 05.01.2024 | 2,32 | 2,58 | 2,32 | 2,45 | 6,44% | - |
| 04.01.2024 | 2,48 | 2,51 | 2,29 | 2,30 | -6,74% | - |
| 03.01.2024 | 2,53 | 2,60 | 2,40 | 2,46 | -2,15% | - |
| 02.01.2024 | 2,33 | 2,75 | 2,32 | 2,52 | -0,44% | 2.750,00 |
| 29.12.2023 | 2,52 | 2,54 | 2,51 | 2,53 | -0,28% | - |
| 28.12.2023 | 2,55 | 2,62 | 2,48 | 2,54 | 0,00% | - |
| 27.12.2023 | 2,64 | 2,68 | 2,54 | 2,54 | 6,33% | - |
| 22.12.2023 | 2,46 | 2,50 | 2,28 | 2,38 | -1,93% | - |