1,707€
2,74%
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 | 1,64 | 1,64 | 1,64 | 1,64 | -1,38% | - |
| 16.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -4,65% | - |
| 15.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 5,70% | - |
| 14.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -3,79% | - |
| 13.05.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -8,00% | - |
| 10.05.2024 | 1,78 | 1,86 | 1,78 | 1,86 | 0,59% | 165,00 |
| 09.05.2024 | 1,83 | 1,85 | 1,83 | 1,85 | -1,91% | - |
| 08.05.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -6,86% | - |
| 07.05.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 0,60% | - |
| 06.05.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 3,87% | - |
| 03.05.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,88% | - |
| 02.05.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -8,21% | - |
| 30.04.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -0,48% | - |
| 29.04.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,67% | - |
| 26.04.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -0,85% | - |
| 25.04.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -4,44% | - |
| 24.04.2024 | 2,23 | 2,23 | 2,21 | 2,21 | -1,25% | - |
| 23.04.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -10,35% | - |
| 22.04.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 4,36% | - |
| 19.04.2024 | 2,38 | 2,39 | 2,38 | 2,39 | -0,75% | - |
| 18.04.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -2,12% | - |
| 17.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,99% | - |
| 16.04.2024 | 2,60 | 2,60 | 2,43 | 2,43 | -6,17% | 200,00 |
| 15.04.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -1,97% | - |
| 12.04.2024 | 2,63 | 2,65 | 2,63 | 2,65 | -2,51% | - |
| 11.04.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 2,34% | - |
| 10.04.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 3,84% | - |
| 09.04.2024 | 2,60 | 2,60 | 2,55 | 2,55 | 9,33% | - |
| 08.04.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 6,09% | - |
| 05.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -3,76% | - |
| 04.04.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 2,05% | - |
| 03.04.2024 | 2,17 | 2,24 | 2,17 | 2,24 | 9,37% | - |
| 02.04.2024 | 2,03 | 2,05 | 2,03 | 2,05 | -0,68% | - |
| 28.03.2024 | 2,03 | 2,06 | 2,03 | 2,06 | 8,69% | - |
| 27.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,86% | - |
| 26.03.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,58% | - |
| 25.03.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,82% | - |
| 22.03.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -0,71% | - |
| 21.03.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,72% | - |
| 20.03.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,62% | - |
| 19.03.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,99% | - |
| 18.03.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,32% | - |
| 15.03.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -3,32% | - |
| 14.03.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 3,21% | - |
| 13.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -10,47% | - |
| 12.03.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 6,69% | - |
| 11.03.2024 | 1,98 | 1,99 | 1,98 | 1,99 | 3,92% | - |
| 08.03.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,25% | - |
| 07.03.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,91% | - |
| 06.03.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 5,07% | - |
| 05.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -9,08% | - |
| 04.03.2024 | 2,05 | 2,05 | 2,02 | 2,02 | 2,23% | - |
| 01.03.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 1,91% | - |
| 29.02.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 3,14% | - |
| 28.02.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,75% | - |
| 27.02.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,43% | - |
| 26.02.2024 | 1,88 | 1,88 | 1,87 | 1,87 | -3,71% | - |
| 23.02.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,78% | - |
| 22.02.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -2,55% | - |
| 21.02.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -5,77% | - |
| 20.02.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,58% | - |
| 19.02.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 0,78% | 200,00 |
| 16.02.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 3,64% | - |
| 15.02.2024 | 1,91 | 1,98 | 1,91 | 1,98 | 1,23% | - |
| 14.02.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -8,18% | - |
| 13.02.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 5,45% | - |
| 12.02.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 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% | - |