Echtzeit-Aktienkurs National Energy Services Reunited Corp
Bid:
Ask:
Aktienkurse zur National Energy Services Reunited Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,24 | 13,38 | 12,95 | 13,22 | -0,83% | - |
| 25.02.2021 | 13,34 | 13,63 | 12,99 | 13,33 | 3,02% | - |
| 24.02.2021 | 12,58 | 13,20 | 0,00 | 12,94 | 6,33% | - |
| 23.02.2021 | 12,18 | 12,42 | 11,93 | 12,17 | 0,29% | - |
| 22.02.2021 | 12,12 | 12,35 | 12,02 | 12,13 | 1,00% | - |
| 19.02.2021 | 12,19 | 12,29 | 11,82 | 12,01 | 0,76% | - |
| 18.02.2021 | 11,86 | 12,33 | 11,74 | 11,92 | -1,69% | - |
| 17.02.2021 | 12,10 | 12,14 | 12,09 | 12,13 | 2,06% | - |
| 16.02.2021 | 12,16 | 12,22 | 11,56 | 11,88 | -3,49% | - |
| 12.02.2021 | 12,10 | 12,49 | 12,01 | 12,31 | 2,46% | - |
| 11.02.2021 | 12,19 | 12,20 | 0,00 | 12,02 | -2,24% | - |
| 10.02.2021 | 11,91 | 12,31 | 11,83 | 12,29 | 2,59% | - |
| 09.02.2021 | 12,01 | 12,03 | 11,64 | 11,98 | -1,48% | - |
| 08.02.2021 | 11,94 | 12,29 | 11,94 | 12,16 | 3,58% | - |
| 05.02.2021 | 11,91 | 11,98 | 11,62 | 11,74 | -0,93% | - |
| 04.02.2021 | 11,91 | 11,91 | 11,84 | 11,85 | 1,59% | - |
| 03.02.2021 | 11,77 | 11,79 | 11,47 | 11,67 | -0,43% | - |
| 02.02.2021 | 11,55 | 11,83 | 11,50 | 11,72 | 1,56% | - |
| 01.02.2021 | 11,09 | 11,68 | 10,99 | 11,54 | 7,35% | - |
| 29.01.2021 | 10,67 | 11,00 | 10,57 | 10,75 | 1,85% | - |
| 28.01.2021 | 10,21 | 10,58 | 10,17 | 10,55 | 4,66% | - |
| 27.01.2021 | 10,39 | 10,43 | 9,89 | 10,08 | -2,33% | - |
| 26.01.2021 | 10,36 | 10,36 | 10,32 | 10,32 | 1,18% | - |
| 25.01.2021 | 10,19 | 10,20 | 10,18 | 10,20 | -0,87% | - |
| 22.01.2021 | 9,88 | 10,45 | 9,79 | 10,29 | 3,68% | - |
| 21.01.2021 | 10,00 | 10,00 | 9,92 | 9,93 | -2,31% | - |
| 20.01.2021 | 10,24 | 10,34 | 10,02 | 10,16 | -0,29% | - |
| 19.01.2021 | 10,46 | 10,50 | 10,18 | 10,19 | -1,50% | - |
| 15.01.2021 | 10,27 | 10,72 | 10,21 | 10,35 | -2,27% | - |
| 14.01.2021 | 10,36 | 10,88 | 10,32 | 10,59 | 5,32% | - |
| 13.01.2021 | 10,38 | 10,40 | 9,95 | 10,05 | -5,01% | - |
| 12.01.2021 | 10,72 | 10,88 | 10,50 | 10,58 | -0,52% | - |
| 11.01.2021 | 10,43 | 10,66 | 10,24 | 10,64 | 1,62% | - |
| 08.01.2021 | 10,45 | 10,55 | 10,26 | 10,47 | -0,95% | - |
| 07.01.2021 | 10,47 | 10,66 | 10,41 | 10,57 | -0,14% | - |
| 06.01.2021 | 10,58 | 10,58 | 10,58 | 10,58 | 6,17% | - |
| 05.01.2021 | 9,85 | 10,13 | 9,73 | 9,97 | 1,37% | - |
| 04.01.2021 | 9,78 | 10,01 | 9,65 | 9,83 | -1,11% | - |
| 31.12.2020 | 9,92 | 10,00 | 9,79 | 9,94 | 0,81% | - |
| 30.12.2020 | 9,83 | 9,92 | 9,77 | 9,86 | 2,55% | - |
| 29.12.2020 | 9,55 | 9,67 | 9,31 | 9,62 | -2,98% | - |
| 28.12.2020 | 9,60 | 9,91 | 9,60 | 9,91 | 2,53% | - |
| 24.12.2020 | 9,68 | 9,87 | 9,50 | 9,67 | 0,62% | - |
| 23.12.2020 | 9,56 | 9,74 | 9,49 | 9,61 | 1,53% | - |
| 22.12.2020 | 9,55 | 9,73 | 9,37 | 9,46 | -0,16% | - |
| 21.12.2020 | 9,41 | 9,50 | 9,35 | 9,48 | -2,17% | - |
| 18.12.2020 | 9,78 | 9,91 | 9,46 | 9,69 | 0,10% | - |
| 17.12.2020 | 9,79 | 10,00 | 8,94 | 9,68 | 5,05% | - |
| 16.12.2020 | 9,65 | 9,66 | 8,34 | 9,21 | -4,46% | - |
| 15.12.2020 | 9,64 | 10,50 | 9,58 | 9,64 | 1,21% | - |
| 14.12.2020 | 9,69 | 9,73 | 8,88 | 9,53 | -1,19% | - |
| 11.12.2020 | 9,58 | 10,50 | 9,54 | 9,64 | 6,87% | - |
| 10.12.2020 | 9,82 | 9,97 | 8,28 | 9,02 | -5,15% | - |
| 09.12.2020 | 9,74 | 9,74 | 8,63 | 9,51 | -0,63% | - |
| 08.12.2020 | 9,72 | 9,84 | 9,57 | 9,57 | 0,21% | - |
| 07.12.2020 | 9,58 | 9,72 | 9,44 | 9,55 | -0,21% | - |
| 04.12.2020 | 9,48 | 9,65 | 9,44 | 9,57 | 6,33% | - |
| 03.12.2020 | 9,23 | 9,98 | 9,00 | 9,00 | -4,10% | - |
| 02.12.2020 | 9,20 | 9,45 | 9,19 | 9,39 | 3,53% | - |
| 01.12.2020 | 9,01 | 9,17 | 8,77 | 9,07 | 3,01% | - |
| 30.11.2020 | 8,80 | 8,80 | 8,80 | 8,80 | -1,07% | - |
| 27.11.2020 | 8,74 | 8,99 | 8,69 | 8,90 | -0,34% | - |
| 25.11.2020 | 8,73 | 9,11 | 8,73 | 8,93 | -0,28% | - |
| 24.11.2020 | 9,07 | 9,17 | 8,92 | 8,95 | -1,05% | - |
| 23.11.2020 | 8,75 | 9,07 | 8,71 | 9,05 | 9,37% | - |
| 20.11.2020 | 8,22 | 8,40 | 8,07 | 8,27 | -0,60% | - |
| 19.11.2020 | 8,32 | 8,33 | 8,31 | 8,32 | -4,15% | - |
| 18.11.2020 | 7,95 | 8,73 | 7,89 | 8,68 | 11,42% | - |
| 17.11.2020 | 7,95 | 7,95 | 7,63 | 7,79 | 2,03% | - |
| 16.11.2020 | 7,30 | 7,69 | 7,30 | 7,64 | 9,78% | - |
| 13.11.2020 | 7,05 | 7,09 | 6,79 | 6,96 | -0,64% | - |
| 12.11.2020 | 7,06 | 7,14 | 6,81 | 7,00 | -3,58% | - |
| 11.11.2020 | 7,25 | 7,31 | 7,03 | 7,26 | -0,89% | - |
| 10.11.2020 | 7,45 | 7,50 | 0,00 | 7,33 | -0,88% | - |
| 09.11.2020 | 7,16 | 7,53 | 7,08 | 7,39 | 11,55% | - |
| 06.11.2020 | 6,80 | 6,81 | 6,47 | 6,63 | -2,57% | - |
| 05.11.2020 | 7,00 | 7,16 | 6,66 | 6,80 | -2,44% | - |
| 04.11.2020 | 7,19 | 7,46 | 6,85 | 6,97 | -6,51% | - |
| 03.11.2020 | 7,61 | 7,73 | 7,35 | 7,46 | 1,57% | - |
| 02.11.2020 | 7,40 | 7,50 | 7,29 | 7,34 | 0,41% | - |
| 30.10.2020 | 7,78 | 7,88 | 7,25 | 7,31 | -8,05% | - |
| 29.10.2020 | 7,86 | 8,13 | 7,69 | 7,95 | 0,38% | - |
| 28.10.2020 | 7,86 | 7,97 | 7,51 | 7,92 | -2,04% | - |
| 27.10.2020 | 7,76 | 8,15 | 7,72 | 8,09 | 4,12% | - |
| 26.10.2020 | 7,77 | 7,80 | 7,53 | 7,77 | -1,65% | - |
| 23.10.2020 | 8,12 | 8,20 | 7,82 | 7,90 | -2,95% | - |
| 22.10.2020 | 7,90 | 8,14 | 7,73 | 8,14 | 0,99% | - |
| 21.10.2020 | 7,94 | 8,14 | 7,76 | 8,06 | 2,48% | - |
| 20.10.2020 | 7,77 | 7,93 | 7,67 | 7,86 | 2,68% | - |
| 19.10.2020 | 7,72 | 7,77 | 7,48 | 7,66 | 1,39% | - |
| 16.10.2020 | 7,69 | 7,74 | 7,44 | 7,55 | -2,01% | - |
| 15.10.2020 | 7,40 | 7,71 | 7,29 | 7,71 | 5,19% | - |
| 14.10.2020 | 7,68 | 7,80 | 7,33 | 7,33 | -4,06% | - |
| 13.10.2020 | 7,24 | 7,65 | 7,24 | 7,64 | 5,60% | - |
| 12.10.2020 | 7,29 | 7,29 | 7,17 | 7,23 | -0,69% | - |
| 09.10.2020 | 7,23 | 7,46 | 7,17 | 7,28 | -3,32% | - |
| 08.10.2020 | 7,01 | 7,59 | 6,88 | 7,53 | 8,50% | - |
| 07.10.2020 | 6,65 | 6,94 | 6,65 | 6,94 | 3,27% | - |
| 06.10.2020 | 6,83 | 6,92 | 6,59 | 6,72 | 1,05% | - |
| 05.10.2020 | 6,58 | 6,70 | 6,25 | 6,65 | 3,50% | - |