Echtzeit-Aktienkurs Nine Energy Service Inc.
Bid:
Ask:
Aktienkurse zur Nine Energy Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,48 | 3,48 | 3,43 | 3,43 | 3,47% | - |
| 25.02.2021 | 3,31 | 3,32 | 3,31 | 3,31 | -13,69% | - |
| 24.02.2021 | 3,88 | 3,88 | 3,83 | 3,84 | 16,57% | - |
| 23.02.2021 | 3,37 | 3,43 | 3,23 | 3,29 | -4,78% | - |
| 22.02.2021 | 3,72 | 3,74 | 3,43 | 3,46 | 0,58% | - |
| 19.02.2021 | 3,45 | 3,49 | 3,37 | 3,44 | 6,35% | - |
| 18.02.2021 | 3,25 | 3,29 | 3,16 | 3,23 | -11,87% | - |
| 17.02.2021 | 3,65 | 3,67 | 3,65 | 3,67 | 1,10% | - |
| 16.02.2021 | 3,07 | 3,71 | 3,03 | 3,63 | 26,09% | - |
| 12.02.2021 | 2,88 | 2,95 | 2,84 | 2,88 | 0,35% | - |
| 11.02.2021 | 2,88 | 2,92 | 0,00 | 2,87 | -0,52% | - |
| 10.02.2021 | 2,86 | 2,95 | 0,00 | 2,88 | 0,52% | - |
| 09.02.2021 | 2,85 | 2,95 | 2,81 | 2,87 | -1,04% | - |
| 08.02.2021 | 2,92 | 2,92 | 2,86 | 2,90 | 0,70% | - |
| 05.02.2021 | 2,83 | 2,89 | 2,82 | 2,88 | 1,05% | - |
| 04.02.2021 | 2,88 | 2,88 | 2,85 | 2,85 | 2,89% | - |
| 03.02.2021 | 2,63 | 2,79 | 2,57 | 2,77 | 6,35% | - |
| 02.02.2021 | 2,72 | 2,73 | 2,59 | 2,60 | -2,62% | - |
| 01.02.2021 | 2,54 | 2,75 | 2,54 | 2,67 | 2,50% | - |
| 29.01.2021 | 2,76 | 2,80 | 2,56 | 2,61 | -3,70% | - |
| 28.01.2021 | 2,72 | 2,77 | 2,68 | 2,71 | -1,64% | - |
| 27.01.2021 | 2,78 | 2,82 | 2,73 | 2,75 | -1,61% | - |
| 26.01.2021 | 2,79 | 2,80 | 2,78 | 2,80 | -0,36% | - |
| 25.01.2021 | 2,76 | 2,82 | 2,73 | 2,81 | 1,45% | - |
| 22.01.2021 | 2,76 | 2,80 | 2,70 | 2,77 | 1,10% | - |
| 21.01.2021 | 2,73 | 2,75 | 2,73 | 2,74 | -8,99% | - |
| 20.01.2021 | 2,85 | 3,05 | 2,85 | 3,01 | 2,91% | - |
| 19.01.2021 | 3,04 | 3,07 | 2,89 | 2,92 | -0,34% | - |
| 15.01.2021 | 2,81 | 2,98 | 2,80 | 2,93 | 0,51% | - |
| 14.01.2021 | 2,89 | 3,00 | 2,83 | 2,92 | 4,29% | - |
| 13.01.2021 | 2,77 | 2,83 | 2,75 | 2,80 | -1,41% | - |
| 12.01.2021 | 2,86 | 2,97 | 2,78 | 2,84 | 6,78% | - |
| 11.01.2021 | 2,69 | 2,78 | 2,59 | 2,66 | -2,39% | - |
| 08.01.2021 | 2,70 | 2,81 | 2,65 | 2,72 | -1,98% | - |
| 07.01.2021 | 2,85 | 2,93 | 2,77 | 2,78 | -4,80% | - |
| 06.01.2021 | 2,94 | 3,04 | 2,83 | 2,92 | 3,37% | - |
| 05.01.2021 | 2,79 | 3,00 | 2,79 | 2,82 | 1,62% | - |
| 04.01.2021 | 2,71 | 2,84 | 2,61 | 2,78 | 2,59% | - |
| 31.12.2020 | 2,77 | 2,84 | 2,69 | 2,71 | -0,55% | - |
| 30.12.2020 | 2,79 | 2,81 | 2,69 | 2,72 | -5,88% | - |
| 29.12.2020 | 2,79 | 2,91 | 2,72 | 2,89 | 2,66% | - |
| 28.12.2020 | 2,84 | 2,89 | 2,81 | 2,82 | 0,18% | - |
| 24.12.2020 | 2,73 | 2,84 | 2,72 | 2,81 | -1,75% | - |
| 23.12.2020 | 3,08 | 3,10 | 2,83 | 2,86 | -1,04% | - |
| 22.12.2020 | 2,84 | 3,08 | 2,76 | 2,89 | 5,47% | - |
| 21.12.2020 | 2,60 | 2,79 | 2,60 | 2,74 | -1,26% | - |
| 18.12.2020 | 2,73 | 2,83 | 2,71 | 2,78 | 1,28% | - |
| 17.12.2020 | 2,60 | 2,84 | 2,57 | 2,74 | 8,09% | - |
| 16.12.2020 | 2,55 | 2,79 | 2,53 | 2,54 | 2,63% | - |
| 15.12.2020 | 2,32 | 2,50 | 2,29 | 2,47 | -2,18% | - |
| 14.12.2020 | 2,47 | 2,64 | 2,38 | 2,53 | 5,21% | - |
| 11.12.2020 | 2,47 | 2,54 | 2,29 | 2,40 | -10,11% | - |
| 10.12.2020 | 2,64 | 3,03 | 2,49 | 2,67 | 12,42% | - |
| 09.12.2020 | 3,07 | 3,11 | 2,32 | 2,38 | -15,18% | - |
| 08.12.2020 | 2,74 | 2,85 | 2,74 | 2,80 | 4,48% | - |
| 07.12.2020 | 2,71 | 2,71 | 2,68 | 2,68 | 8,72% | - |
| 04.12.2020 | 2,63 | 2,63 | 2,45 | 2,47 | 0,82% | - |
| 03.12.2020 | 2,43 | 2,46 | 2,37 | 2,45 | 4,49% | - |
| 02.12.2020 | 2,40 | 2,42 | 2,32 | 2,34 | 4,93% | - |
| 01.12.2020 | 2,34 | 2,36 | 2,03 | 2,23 | 0,90% | - |
| 30.11.2020 | 2,34 | 2,34 | 2,19 | 2,21 | -9,43% | - |
| 27.11.2020 | 2,66 | 2,66 | 2,44 | 2,44 | -5,06% | - |
| 25.11.2020 | 2,67 | 2,67 | 2,56 | 2,57 | -2,47% | - |
| 24.11.2020 | 2,57 | 2,75 | 2,49 | 2,64 | 20,05% | - |
| 23.11.2020 | 1,75 | 2,25 | 1,75 | 2,20 | 33,84% | - |
| 20.11.2020 | 1,61 | 1,64 | 1,57 | 1,64 | -0,61% | - |
| 19.11.2020 | 1,72 | 1,72 | 1,65 | 1,65 | -2,37% | - |
| 18.11.2020 | 1,73 | 1,84 | 1,68 | 1,69 | 2,74% | - |
| 17.11.2020 | 1,64 | 1,75 | 1,58 | 1,65 | -0,30% | - |
| 16.11.2020 | 1,63 | 1,66 | 1,58 | 1,65 | 8,55% | - |
| 13.11.2020 | 1,63 | 1,66 | 1,51 | 1,52 | -3,80% | - |
| 12.11.2020 | 1,56 | 1,59 | 1,50 | 1,58 | 1,94% | - |
| 11.11.2020 | 1,59 | 1,60 | 1,53 | 1,55 | 3,33% | - |
| 10.11.2020 | 1,47 | 1,54 | 0,00 | 1,50 | 5,26% | - |
| 09.11.2020 | 1,31 | 1,44 | 1,19 | 1,43 | 26,11% | - |
| 06.11.2020 | 1,17 | 1,17 | 1,08 | 1,13 | 1,35% | - |
| 05.11.2020 | 1,17 | 1,17 | 1,09 | 1,12 | -1,33% | - |
| 04.11.2020 | 1,13 | 1,17 | 0,00 | 1,13 | -1,74% | - |
| 03.11.2020 | 1,18 | 1,18 | 1,12 | 1,15 | 5,50% | - |
| 02.11.2020 | 1,14 | 1,14 | 1,06 | 1,09 | 0,46% | - |
| 30.10.2020 | 0,00 | 1,14 | 0,00 | 1,09 | 0,00% | - |
| 29.10.2020 | 1,11 | 1,12 | 1,07 | 1,09 | 0,46% | - |
| 28.10.2020 | 1,09 | 1,11 | 1,05 | 1,08 | -5,68% | - |
| 27.10.2020 | 1,15 | 1,15 | 1,15 | 1,15 | 3,15% | - |
| 26.10.2020 | 1,15 | 1,16 | 1,11 | 1,11 | -5,93% | - |
| 23.10.2020 | 1,16 | 1,20 | 1,16 | 1,18 | -0,42% | - |
| 22.10.2020 | 1,11 | 1,21 | 1,08 | 1,19 | 3,04% | - |
| 21.10.2020 | 1,16 | 1,18 | 1,13 | 1,15 | -0,86% | - |
| 20.10.2020 | 1,21 | 1,23 | 1,16 | 1,16 | 1,31% | - |
| 19.10.2020 | 1,33 | 1,34 | 1,12 | 1,15 | -11,24% | - |
| 16.10.2020 | 1,28 | 1,35 | 1,25 | 1,29 | -3,37% | - |
| 15.10.2020 | 1,32 | 1,48 | 1,29 | 1,34 | -0,74% | - |
| 14.10.2020 | 1,28 | 1,36 | 1,28 | 1,35 | 5,08% | - |
| 13.10.2020 | 1,34 | 1,34 | 1,28 | 1,28 | -4,83% | - |
| 12.10.2020 | 1,34 | 1,43 | 1,26 | 1,35 | -5,61% | - |
| 09.10.2020 | 1,36 | 1,44 | 1,31 | 1,43 | 13,10% | - |
| 08.10.2020 | 1,17 | 1,39 | 1,17 | 1,26 | 5,44% | - |
| 07.10.2020 | 1,14 | 1,23 | 0,00 | 1,20 | 1,70% | - |
| 06.10.2020 | 1,15 | 1,19 | 1,14 | 1,18 | -0,42% | - |
| 05.10.2020 | 1,18 | 1,18 | 1,18 | 1,18 | 0,43% | - |