1,816$
-1,85%
Echtzeit-Aktienkurs Nine Energy Service
Bid:
Ask:
Aktienkurse zur Nine Energy Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 1,84 | 1,86 | 1,79 | 1,82 | -1,62% | 647.410,00 |
| 15.05.2024 | 1,97 | 1,98 | 1,82 | 1,85 | -3,65% | 1.259.742,00 |
| 14.05.2024 | 1,84 | 1,94 | 1,84 | 1,92 | 5,49% | 743.040,00 |
| 13.05.2024 | 1,85 | 1,93 | 1,81 | 1,82 | -3,70% | 787.967,00 |
| 10.05.2024 | 1,98 | 2,07 | 1,85 | 1,89 | -3,08% | 796.238,00 |
| 09.05.2024 | 2,00 | 2,03 | 1,93 | 1,95 | -2,99% | 705.974,00 |
| 08.05.2024 | 2,06 | 2,07 | 1,94 | 2,01 | -3,37% | 940.744,00 |
| 07.05.2024 | 2,22 | 2,24 | 1,98 | 2,08 | -6,31% | 1.172.616,00 |
| 06.05.2024 | 2,25 | 2,30 | 2,21 | 2,22 | 0,91% | 328.514,00 |
| 03.05.2024 | 2,13 | 2,25 | 2,12 | 2,20 | 3,77% | 442.852,00 |
| 02.05.2024 | 2,15 | 2,16 | 2,09 | 2,12 | 0,95% | 259.141,00 |
| 01.05.2024 | 2,16 | 2,20 | 2,10 | 2,10 | -2,78% | 580.471,00 |
| 30.04.2024 | 2,27 | 2,30 | 2,16 | 2,16 | -5,68% | 457.764,00 |
| 29.04.2024 | 2,32 | 2,37 | 2,27 | 2,29 | -0,87% | 259.914,00 |
| 26.04.2024 | 2,26 | 2,36 | 2,24 | 2,31 | 1,32% | 237.795,00 |
| 25.04.2024 | 2,29 | 2,32 | 2,23 | 2,28 | -0,87% | 187.612,00 |
| 24.04.2024 | 2,42 | 2,43 | 2,29 | 2,30 | -4,96% | 359.279,00 |
| 23.04.2024 | 2,38 | 2,48 | 2,32 | 2,42 | 0,00% | 311.132,00 |
| 22.04.2024 | 2,66 | 2,67 | 2,39 | 2,42 | -11,03% | 788.136,00 |
| 19.04.2024 | 2,63 | 2,76 | 2,57 | 2,72 | 7,09% | 597.338,00 |
| 18.04.2024 | 2,62 | 2,67 | 2,53 | 2,54 | -2,68% | 205.583,00 |
| 17.04.2024 | 2,61 | 2,71 | 2,56 | 2,61 | -1,88% | 452.483,00 |
| 16.04.2024 | 2,75 | 2,77 | 2,52 | 2,66 | -5,00% | 768.885,00 |
| 15.04.2024 | 2,82 | 3,04 | 2,77 | 2,80 | -0,71% | 980.603,00 |
| 12.04.2024 | 2,97 | 3,26 | 2,73 | 2,82 | -1,05% | 2.764.242,00 |
| 11.04.2024 | 2,99 | 2,99 | 2,83 | 2,85 | -3,72% | 412.252,00 |
| 10.04.2024 | 2,86 | 3,02 | 2,77 | 2,96 | 1,37% | 616.816,00 |
| 09.04.2024 | 2,86 | 3,11 | 2,79 | 2,92 | 1,74% | 1.600.402,00 |
| 08.04.2024 | 2,63 | 2,96 | 2,57 | 2,87 | 10,38% | 1.203.004,00 |
| 05.04.2024 | 2,43 | 2,67 | 2,35 | 2,60 | 7,44% | 910.059,00 |
| 04.04.2024 | 2,55 | 2,58 | 2,36 | 2,42 | -4,35% | 636.361,00 |
| 03.04.2024 | 2,38 | 2,56 | 2,37 | 2,53 | 6,30% | 850.973,00 |
| 02.04.2024 | 2,25 | 2,47 | 2,18 | 2,38 | 7,21% | 1.115.626,00 |
| 01.04.2024 | 2,27 | 2,30 | 2,17 | 2,22 | -0,89% | 405.745,00 |
| 28.03.2024 | 2,28 | 2,39 | 2,22 | 2,24 | -0,88% | 375.461,00 |
| 27.03.2024 | 2,10 | 2,26 | 2,07 | 2,26 | 6,60% | 591.872,00 |
| 26.03.2024 | 2,20 | 2,20 | 2,11 | 2,12 | -1,85% | 276.048,00 |
| 25.03.2024 | 2,16 | 2,27 | 2,12 | 2,16 | -0,92% | 407.825,00 |
| 22.03.2024 | 2,15 | 2,21 | 2,10 | 2,18 | 0,00% | 501.605,00 |
| 21.03.2024 | 2,18 | 2,24 | 2,16 | 2,18 | -0,46% | 199.408,00 |
| 20.03.2024 | 2,15 | 2,23 | 2,13 | 2,19 | 0,92% | 341.465,00 |
| 19.03.2024 | 2,16 | 2,27 | 2,13 | 2,17 | 0,00% | 538.479,00 |
| 18.03.2024 | 2,17 | 2,18 | 2,08 | 2,17 | 1,40% | 265.755,00 |
| 15.03.2024 | 2,14 | 2,20 | 2,11 | 2,14 | 0,94% | 487.244,00 |
| 14.03.2024 | 2,19 | 2,19 | 2,03 | 2,12 | -2,75% | 633.889,00 |
| 13.03.2024 | 2,12 | 2,25 | 2,12 | 2,18 | 2,83% | 394.498,00 |
| 12.03.2024 | 2,34 | 2,34 | 2,08 | 2,12 | -10,17% | 979.798,00 |
| 11.03.2024 | 2,23 | 2,38 | 2,17 | 2,36 | 6,31% | 827.921,00 |
| 08.03.2024 | 2,06 | 2,40 | 2,04 | 2,22 | 12,12% | 1.677.958,00 |
| 07.03.2024 | 2,11 | 2,15 | 1,97 | 1,98 | -4,81% | 809.994,00 |
| 06.03.2024 | 2,12 | 2,15 | 2,06 | 2,08 | -2,35% | 412.989,00 |
| 05.03.2024 | 2,04 | 2,16 | 2,01 | 2,13 | 4,41% | 316.525,00 |
| 04.03.2024 | 2,25 | 2,26 | 2,03 | 2,04 | -9,73% | 620.928,00 |
| 01.03.2024 | 2,18 | 2,29 | 2,15 | 2,26 | 4,15% | 566.106,00 |
| 29.02.2024 | 2,15 | 2,25 | 2,13 | 2,17 | 1,40% | 399.325,00 |
| 28.02.2024 | 2,04 | 2,18 | 2,04 | 2,14 | 2,88% | 293.333,00 |
| 27.02.2024 | 2,09 | 2,10 | 2,02 | 2,08 | 0,97% | 319.783,00 |
| 26.02.2024 | 2,06 | 2,15 | 2,02 | 2,06 | -0,96% | 489.892,00 |
| 23.02.2024 | 2,10 | 2,11 | 1,97 | 2,08 | -3,26% | 716.344,00 |
| 22.02.2024 | 2,12 | 2,19 | 2,08 | 2,15 | 1,90% | 455.991,00 |
| 21.02.2024 | 2,19 | 2,21 | 2,10 | 2,11 | -2,31% | 333.464,00 |
| 20.02.2024 | 2,27 | 2,27 | 2,13 | 2,16 | -5,26% | 477.669,00 |
| 16.02.2024 | 2,20 | 2,29 | 2,19 | 2,28 | 1,33% | 369.738,00 |
| 15.02.2024 | 2,10 | 2,26 | 2,10 | 2,25 | 7,14% | 637.697,00 |
| 14.02.2024 | 2,14 | 2,20 | 2,10 | 2,10 | -1,41% | 486.638,00 |
| 13.02.2024 | 2,30 | 2,30 | 2,11 | 2,13 | -8,58% | 594.446,00 |
| 12.02.2024 | 2,22 | 2,37 | 2,20 | 2,33 | 4,95% | 553.050,00 |
| 09.02.2024 | 2,16 | 2,24 | 2,16 | 2,22 | 1,37% | 437.117,00 |
| 08.02.2024 | 2,13 | 2,26 | 2,12 | 2,19 | 3,30% | 334.833,00 |
| 07.02.2024 | 2,24 | 2,25 | 2,10 | 2,12 | -3,20% | 448.603,00 |
| 06.02.2024 | 2,24 | 2,27 | 2,16 | 2,19 | -2,67% | 558.613,00 |
| 05.02.2024 | 2,23 | 2,31 | 2,16 | 2,25 | 0,00% | 437.673,00 |
| 02.02.2024 | 2,38 | 2,40 | 2,21 | 2,25 | -8,16% | 644.160,00 |
| 01.02.2024 | 2,42 | 2,56 | 2,36 | 2,45 | 1,66% | 696.570,00 |
| 31.01.2024 | 2,67 | 2,67 | 2,40 | 2,41 | -8,02% | 658.149,00 |
| 30.01.2024 | 2,61 | 2,65 | 2,51 | 2,62 | -1,13% | 457.378,00 |
| 29.01.2024 | 2,59 | 2,66 | 2,47 | 2,65 | 1,92% | 504.162,00 |
| 26.01.2024 | 2,57 | 2,72 | 2,51 | 2,60 | 1,17% | 565.054,00 |
| 25.01.2024 | 2,44 | 2,58 | 2,38 | 2,57 | 6,20% | 1.000.058,00 |
| 24.01.2024 | 2,36 | 2,43 | 2,32 | 2,42 | 5,68% | 777.649,00 |
| 23.01.2024 | 2,39 | 2,47 | 2,26 | 2,29 | -3,78% | 865.175,00 |
| 22.01.2024 | 2,35 | 2,41 | 2,31 | 2,38 | 1,71% | 915.050,00 |
| 19.01.2024 | 2,28 | 2,36 | 2,25 | 2,34 | 1,74% | 740.561,00 |
| 18.01.2024 | 2,38 | 2,42 | 2,22 | 2,30 | -2,54% | 706.546,00 |
| 17.01.2024 | 2,36 | 2,51 | 2,33 | 2,36 | 0,43% | 622.131,00 |
| 16.01.2024 | 2,56 | 2,64 | 2,32 | 2,35 | -8,91% | 1.110.473,00 |
| 12.01.2024 | 2,67 | 2,84 | 2,52 | 2,58 | 0,00% | 1.102.919,00 |
| 11.01.2024 | 2,61 | 2,71 | 2,55 | 2,58 | 0,00% | 830.019,00 |
| 10.01.2024 | 2,70 | 2,71 | 2,48 | 2,58 | -3,73% | 829.508,00 |
| 09.01.2024 | 2,68 | 2,74 | 2,59 | 2,68 | -0,37% | 526.703,00 |
| 08.01.2024 | 2,61 | 2,69 | 2,40 | 2,69 | 0,37% | 963.354,00 |
| 05.01.2024 | 2,58 | 2,84 | 2,56 | 2,68 | 5,93% | 1.007.999,00 |
| 04.01.2024 | 2,72 | 2,73 | 2,50 | 2,53 | -6,30% | 939.316,00 |
| 03.01.2024 | 2,77 | 2,84 | 2,62 | 2,70 | -2,53% | 1.075.430,00 |
| 02.01.2024 | 2,75 | 3,02 | 2,72 | 2,77 | 3,36% | 1.674.594,00 |
| 29.12.2023 | 2,80 | 2,84 | 2,67 | 2,68 | -3,94% | 708.640,00 |
| 28.12.2023 | 2,83 | 2,91 | 2,75 | 2,79 | -1,06% | 1.010.584,00 |
| 27.12.2023 | 2,91 | 2,96 | 2,81 | 2,82 | -3,09% | 745.469,00 |
| 26.12.2023 | 2,69 | 3,05 | 2,68 | 2,91 | 10,65% | 1.769.760,00 |
| 22.12.2023 | 2,69 | 2,75 | 2,61 | 2,63 | -2,23% | 733.248,00 |