1,706€
1,31%
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 | 1,66 | 1,66 | 1,66 | 1,66 | -1,31% | - |
| 16.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,32% | - |
| 15.05.2024 | 1,78 | 1,82 | 1,68 | 1,71 | -4,10% | - |
| 14.05.2024 | 1,69 | 1,79 | 1,68 | 1,78 | 2,42% | - |
| 13.05.2024 | 1,75 | 1,78 | 1,71 | 1,74 | -3,26% | - |
| 10.05.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,02% | - |
| 09.05.2024 | 1,87 | 1,89 | 1,83 | 1,83 | -3,32% | - |
| 08.05.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,47% | - |
| 07.05.2024 | 2,06 | 2,08 | 1,84 | 1,94 | -7,52% | - |
| 06.05.2024 | 2,06 | 2,14 | 2,05 | 2,10 | 7,57% | - |
| 03.05.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -1,16% | - |
| 02.05.2024 | 1,96 | 2,02 | 1,96 | 1,98 | -6,66% | - |
| 30.04.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,47% | - |
| 29.04.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 1,43% | - |
| 26.04.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,29% | - |
| 25.04.2024 | 2,15 | 2,21 | 2,09 | 2,10 | -5,35% | - |
| 24.04.2024 | 2,27 | 2,30 | 2,19 | 2,22 | -1,90% | - |
| 23.04.2024 | 2,27 | 2,28 | 2,18 | 2,27 | -2,58% | - |
| 22.04.2024 | 2,53 | 2,57 | 2,30 | 2,33 | -1,52% | - |
| 19.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,99% | - |
| 18.04.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -1,59% | - |
| 17.04.2024 | 2,50 | 2,50 | 2,41 | 2,45 | -5,81% | - |
| 16.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 15.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -8,90% | - |
| 12.04.2024 | 2,67 | 3,07 | 2,67 | 2,85 | 4,70% | - |
| 11.04.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 2,56% | - |
| 10.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -5,24% | - |
| 09.04.2024 | 2,65 | 2,86 | 2,56 | 2,81 | 12,97% | - |
| 08.04.2024 | 2,37 | 2,55 | 2,37 | 2,48 | 12,56% | - |
| 05.04.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -4,25% | - |
| 04.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 5,30% | - |
| 03.04.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 3,11% | - |
| 02.04.2024 | 2,07 | 2,29 | 2,02 | 2,12 | 3,92% | - |
| 28.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 1,59% | - |
| 27.03.2024 | 1,94 | 2,02 | 1,91 | 2,01 | 2,89% | - |
| 26.03.2024 | 1,98 | 2,02 | 1,95 | 1,95 | -1,34% | - |
| 25.03.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 1,20% | - |
| 22.03.2024 | 1,99 | 2,04 | 1,96 | 1,96 | -2,76% | - |
| 21.03.2024 | 2,01 | 2,06 | 1,98 | 2,01 | 2,92% | - |
| 20.03.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,41% | - |
| 19.03.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -1,77% | - |
| 18.03.2024 | 1,96 | 2,05 | 1,92 | 1,98 | 4,48% | - |
| 15.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -4,14% | - |
| 14.03.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,32% | - |
| 13.03.2024 | 1,93 | 2,05 | 1,93 | 2,01 | -5,58% | - |
| 12.03.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 5,36% | - |
| 11.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -4,68% | - |
| 08.03.2024 | 1,95 | 2,19 | 1,85 | 2,12 | 10,94% | - |
| 07.03.2024 | 1,91 | 1,98 | 1,90 | 1,91 | -3,08% | - |
| 06.03.2024 | 1,97 | 1,98 | 1,90 | 1,97 | 3,01% | - |
| 05.03.2024 | 1,87 | 1,92 | 1,86 | 1,91 | -2,87% | - |
| 04.03.2024 | 2,09 | 2,10 | 1,97 | 1,97 | -1,65% | - |
| 01.03.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 2,51% | - |
| 29.02.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 2,63% | - |
| 28.02.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,23% | - |
| 27.02.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,90% | - |
| 26.02.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,69% | - |
| 23.02.2024 | 1,98 | 2,01 | 1,83 | 1,86 | -5,22% | - |
| 22.02.2024 | 1,95 | 1,98 | 1,92 | 1,97 | -2,72% | - |
| 21.02.2024 | 2,00 | 2,04 | 1,97 | 2,02 | 0,50% | - |
| 20.02.2024 | 2,12 | 2,12 | 1,98 | 2,01 | -5,23% | - |
| 19.02.2024 | 2,11 | 2,12 | 2,10 | 2,12 | 1,78% | - |
| 16.02.2024 | 2,09 | 2,13 | 2,03 | 2,08 | 3,58% | - |
| 15.02.2024 | 1,95 | 2,05 | 1,94 | 2,01 | 1,46% | - |
| 14.02.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -7,77% | - |
| 13.02.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 5,81% | - |
| 12.02.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 2,21% | - |
| 09.02.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 3,17% | - |
| 08.02.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -3,21% | - |
| 07.02.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -3,16% | - |
| 06.02.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,10% | - |
| 05.02.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -7,48% | - |
| 02.02.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,19% | - |
| 01.02.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -7,66% | - |
| 31.01.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,41% | - |
| 30.01.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 2,12% | - |
| 29.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 2,25% | - |
| 26.01.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 5,68% | - |
| 25.01.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 5,41% | - |
| 24.01.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -3,45% | - |
| 23.01.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 2,48% | - |
| 22.01.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 2,75% | - |
| 19.01.2024 | 2,08 | 2,08 | 2,04 | 2,04 | -4,41% | - |
| 18.01.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 0,66% | - |
| 17.01.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -8,39% | - |
| 16.01.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 0,09% | - |
| 15.01.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -1,37% | - |
| 12.01.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -2,34% | - |
| 11.01.2024 | 2,32 | 2,40 | 2,32 | 2,40 | 2,04% | - |
| 10.01.2024 | 2,42 | 2,42 | 2,35 | 2,35 | -2,57% | - |
| 09.01.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 1,26% | - |
| 08.01.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 4,47% | - |
| 05.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -6,40% | - |
| 04.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,77% | - |
| 03.01.2024 | 2,49 | 2,49 | 2,48 | 2,48 | 8,11% | - |
| 02.01.2024 | 2,37 | 2,37 | 2,29 | 2,29 | -7,57% | 200,00 |
| 29.12.2023 | 2,48 | 2,48 | 2,48 | 2,48 | -0,96% | - |
| 28.12.2023 | 2,51 | 2,51 | 2,51 | 2,51 | -3,39% | - |
| 27.12.2023 | 2,59 | 2,59 | 2,59 | 2,59 | 7,19% | - |
| 22.12.2023 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |