Echtzeit-Aktienkurs C&J Energy Services
Bid:
Ask:
Aktienkurse zur C&J Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2019 | 8,24 | 8,24 | 7,14 | 7,27 | -11,78% | - |
| 29.10.2019 | 8,52 | 8,56 | 8,08 | 8,24 | -9,60% | - |
| 28.10.2019 | 9,02 | 9,11 | 8,86 | 9,11 | 0,00% | - |
| 25.10.2019 | 8,48 | 9,16 | 8,48 | 9,11 | 4,17% | - |
| 24.10.2019 | 8,91 | 9,04 | 8,55 | 8,75 | -11,53% | - |
| 23.10.2019 | 9,31 | 9,96 | 9,17 | 9,89 | 4,00% | - |
| 22.10.2019 | 9,23 | 9,66 | 9,12 | 9,51 | 3,04% | - |
| 21.10.2019 | 8,68 | 9,29 | 8,68 | 9,23 | 5,25% | - |
| 18.10.2019 | 8,83 | 8,93 | 8,64 | 8,77 | 1,10% | - |
| 17.10.2019 | 8,74 | 8,77 | 8,52 | 8,67 | -0,12% | - |
| 16.10.2019 | 8,60 | 8,96 | 8,60 | 8,68 | -1,36% | - |
| 15.10.2019 | 8,87 | 8,93 | 8,75 | 8,80 | -1,18% | - |
| 14.10.2019 | 9,17 | 9,26 | 8,53 | 8,91 | -4,91% | - |
| 11.10.2019 | 9,06 | 9,52 | 9,06 | 9,37 | 1,63% | - |
| 10.10.2019 | 9,68 | 9,68 | 9,11 | 9,22 | -3,05% | - |
| 09.10.2019 | 10,02 | 10,02 | 9,41 | 9,51 | -3,16% | - |
| 08.10.2019 | 9,88 | 9,93 | 9,49 | 9,82 | -2,58% | - |
| 07.10.2019 | 10,06 | 10,50 | 9,93 | 10,08 | 0,60% | - |
| 04.10.2019 | 10,40 | 10,45 | 9,86 | 10,02 | -1,38% | - |
| 03.10.2019 | 9,92 | 10,26 | 9,67 | 10,16 | 1,15% | - |
| 02.10.2019 | 9,99 | 10,14 | 9,68 | 10,04 | -0,45% | - |
| 01.10.2019 | 11,04 | 11,04 | 10,04 | 10,09 | -6,14% | - |
| 30.09.2019 | 10,41 | 10,87 | 10,41 | 10,75 | -0,28% | - |
| 27.09.2019 | 10,51 | 10,87 | 10,49 | 10,78 | 1,36% | - |
| 26.09.2019 | 10,83 | 10,87 | 10,52 | 10,63 | -2,79% | - |
| 25.09.2019 | 10,47 | 11,00 | 10,47 | 10,94 | 1,16% | - |
| 24.09.2019 | 11,35 | 11,40 | 10,68 | 10,81 | -6,08% | 60.221,00 |
| 23.09.2019 | 10,94 | 11,59 | 10,94 | 11,51 | 4,54% | 63.297,00 |
| 20.09.2019 | 11,33 | 11,36 | 10,98 | 11,01 | -1,43% | 63.886,00 |
| 19.09.2019 | 11,37 | 11,38 | 11,15 | 11,17 | -0,98% | 81.077,00 |
| 18.09.2019 | 11,40 | 11,65 | 11,13 | 11,28 | -1,57% | 61.447,00 |
| 17.09.2019 | 11,87 | 11,87 | 11,06 | 11,46 | -5,91% | 64.908,00 |
| 16.09.2019 | 12,18 | 12,54 | 11,71 | 12,18 | 10,13% | 119.080,00 |
| 13.09.2019 | 11,25 | 11,48 | 10,85 | 11,06 | 2,08% | 75.601,00 |
| 12.09.2019 | 10,75 | 10,96 | 10,21 | 10,84 | -1,86% | 125.079,00 |
| 11.09.2019 | 10,79 | 11,31 | 10,50 | 11,04 | 3,86% | 144.420,00 |
| 10.09.2019 | 10,61 | 11,10 | 10,42 | 10,63 | 2,31% | 94.288,00 |
| 09.09.2019 | 10,01 | 10,41 | 9,89 | 10,39 | 4,74% | 66.838,00 |
| 06.09.2019 | 9,66 | 9,94 | 9,34 | 9,92 | 2,06% | 24.201,00 |
| 05.09.2019 | 9,42 | 9,92 | 9,40 | 9,72 | 4,29% | 69.495,00 |
| 04.09.2019 | 9,45 | 9,46 | 9,24 | 9,32 | 0,54% | 40.691,00 |
| 03.09.2019 | 9,22 | 9,39 | 8,97 | 9,27 | -3,08% | 57.091,00 |
| 30.08.2019 | 9,51 | 9,82 | 9,43 | 9,57 | 0,68% | 43.465,00 |
| 29.08.2019 | 9,21 | 9,63 | 9,16 | 9,50 | 4,28% | 83.742,00 |
| 28.08.2019 | 8,73 | 9,17 | 8,56 | 9,11 | 4,59% | 75.829,00 |
| 27.08.2019 | 8,93 | 9,04 | 8,71 | 8,71 | -2,35% | 47.645,00 |
| 26.08.2019 | 8,98 | 9,16 | 8,90 | 8,92 | -0,06% | 49.996,00 |
| 23.08.2019 | 9,05 | 9,29 | 8,92 | 8,93 | -4,39% | 19.825,00 |
| 22.08.2019 | 9,82 | 9,82 | 9,33 | 9,34 | -4,50% | 22.711,00 |
| 21.08.2019 | 9,77 | 9,93 | 9,61 | 9,78 | 0,46% | 33.962,00 |
| 20.08.2019 | 9,82 | 9,94 | 9,58 | 9,73 | 0,21% | 48.126,00 |
| 19.08.2019 | 9,76 | 9,79 | 9,58 | 9,71 | 2,00% | 32.732,00 |
| 16.08.2019 | 9,09 | 9,58 | 9,06 | 9,52 | 5,60% | 35.279,00 |
| 15.08.2019 | 8,85 | 9,10 | 8,74 | 9,02 | 0,90% | 46.505,00 |
| 14.08.2019 | 9,09 | 9,18 | 8,80 | 8,94 | -5,55% | 59.291,00 |
| 13.08.2019 | 9,40 | 9,95 | 9,34 | 9,46 | 0,53% | 51.418,00 |
| 12.08.2019 | 9,30 | 9,47 | 9,09 | 9,41 | -0,16% | 40.440,00 |
| 09.08.2019 | 9,70 | 9,70 | 9,16 | 9,43 | -4,94% | 35.319,00 |
| 08.08.2019 | 9,95 | 9,95 | 9,64 | 9,92 | 0,56% | 41.085,00 |
| 07.08.2019 | 9,34 | 9,95 | 9,34 | 9,86 | 3,35% | 70.731,00 |
| 06.08.2019 | 9,90 | 9,90 | 9,23 | 9,54 | -5,17% | 56.376,00 |
| 05.08.2019 | 9,64 | 10,11 | 9,30 | 10,06 | 2,55% | 118.061,00 |
| 02.08.2019 | 10,09 | 10,33 | 9,70 | 9,81 | -2,73% | 44.403,00 |
| 01.08.2019 | 10,70 | 10,74 | 9,86 | 10,09 | -8,07% | 90.318,00 |
| 31.07.2019 | 10,92 | 11,50 | 10,90 | 10,97 | 0,83% | 103.178,00 |
| 30.07.2019 | 9,40 | 10,99 | 9,28 | 10,88 | 21,09% | 185.726,00 |
| 29.07.2019 | 9,25 | 9,35 | 8,97 | 8,99 | -5,42% | 41.928,00 |
| 26.07.2019 | 9,85 | 9,85 | 9,32 | 9,50 | -3,55% | 53.593,00 |
| 25.07.2019 | 10,49 | 10,49 | 9,74 | 9,85 | -6,28% | 41.285,00 |
| 24.07.2019 | 10,63 | 10,71 | 10,38 | 10,51 | -1,08% | 45.031,00 |
| 23.07.2019 | 10,66 | 10,80 | 10,59 | 10,63 | 1,00% | 42.982,00 |
| 22.07.2019 | 10,57 | 10,74 | 10,19 | 10,52 | 0,48% | 41.098,00 |
| 19.07.2019 | 10,10 | 10,53 | 9,97 | 10,47 | 2,75% | 74.492,00 |
| 18.07.2019 | 10,59 | 10,62 | 10,13 | 10,19 | -5,08% | 40.417,00 |
| 17.07.2019 | 11,33 | 11,34 | 10,70 | 10,74 | -6,33% | 66.329,00 |
| 16.07.2019 | 11,48 | 12,01 | 11,42 | 11,46 | -1,55% | 74.172,00 |
| 15.07.2019 | 12,02 | 12,04 | 11,54 | 11,64 | -2,51% | 37.886,00 |
| 12.07.2019 | 12,04 | 12,16 | 11,86 | 11,94 | -1,40% | 26.372,00 |
| 11.07.2019 | 12,26 | 12,30 | 12,04 | 12,11 | 0,29% | 22.795,00 |
| 10.07.2019 | 11,68 | 12,18 | 11,62 | 12,08 | 4,77% | 37.708,00 |
| 09.07.2019 | 11,44 | 11,61 | 11,35 | 11,53 | -0,43% | 47.850,00 |
| 08.07.2019 | 11,54 | 11,88 | 11,48 | 11,58 | 0,13% | 30.907,00 |
| 05.07.2019 | 11,30 | 11,65 | 11,28 | 11,56 | 1,40% | 35.010,00 |
| 03.07.2019 | 11,37 | 11,50 | 11,14 | 11,40 | -0,35% | 26.675,00 |
| 02.07.2019 | 11,74 | 11,74 | 11,28 | 11,44 | -1,80% | 119.298,00 |
| 01.07.2019 | 12,02 | 12,24 | 11,61 | 11,65 | -1,06% | 55.950,00 |
| 28.06.2019 | 12,20 | 12,28 | 11,69 | 11,78 | -3,88% | 99.184,00 |
| 27.06.2019 | 12,41 | 12,49 | 12,13 | 12,25 | -1,41% | 62.486,00 |
| 26.06.2019 | 12,33 | 12,81 | 12,27 | 12,43 | 2,18% | 78.043,00 |
| 25.06.2019 | 12,38 | 12,38 | 11,91 | 12,16 | -2,60% | 75.040,00 |
| 24.06.2019 | 12,92 | 12,99 | 12,39 | 12,49 | -2,99% | 68.153,00 |
| 21.06.2019 | 13,13 | 13,34 | 12,61 | 12,87 | -1,98% | 62.105,00 |
| 20.06.2019 | 12,99 | 13,34 | 12,93 | 13,13 | 4,33% | 101.551,00 |
| 19.06.2019 | 12,59 | 12,85 | 12,28 | 12,59 | 0,04% | 74.707,00 |
| 18.06.2019 | 12,99 | 13,34 | 12,38 | 12,58 | -2,33% | 184.523,00 |
| 17.06.2019 | 11,39 | 13,58 | 11,32 | 12,88 | 20,04% | 595.723,00 |
| 14.06.2019 | 11,11 | 11,14 | 10,72 | 10,73 | -4,15% | 31.656,00 |
| 13.06.2019 | 10,87 | 11,20 | 10,72 | 11,20 | 5,61% | 69.665,00 |
| 12.06.2019 | 11,09 | 11,25 | 10,53 | 10,60 | -7,75% | 45.629,00 |
| 11.06.2019 | 11,58 | 11,77 | 11,43 | 11,49 | 2,27% | 25.629,00 |