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 | 8,21 | 8,24 | 7,13 | 7,36 | -10,57% | 3.383.558,00 |
| 29.10.2019 | 8,59 | 8,65 | 8,07 | 8,23 | -7,94% | 1.814.245,00 |
| 28.10.2019 | 9,21 | 9,30 | 8,86 | 8,94 | -1,87% | 516.127,00 |
| 25.10.2019 | 8,77 | 9,17 | 8,54 | 9,11 | 4,11% | 1.505.211,00 |
| 24.10.2019 | 8,93 | 9,26 | 8,55 | 8,75 | -11,44% | 660.012,00 |
| 23.10.2019 | 9,45 | 9,96 | 9,26 | 9,88 | 4,00% | 498.790,00 |
| 22.10.2019 | 9,20 | 9,67 | 9,12 | 9,50 | 2,93% | 396.241,00 |
| 21.10.2019 | 8,77 | 9,29 | 8,76 | 9,23 | 5,37% | 571.329,00 |
| 18.10.2019 | 8,60 | 8,92 | 8,60 | 8,76 | 1,15% | 632.563,00 |
| 17.10.2019 | 8,69 | 8,77 | 8,50 | 8,66 | -0,12% | 706.438,00 |
| 16.10.2019 | 8,61 | 8,96 | 8,61 | 8,67 | 0,35% | 513.793,00 |
| 15.10.2019 | 8,82 | 8,98 | 8,63 | 8,64 | -3,03% | 476.247,00 |
| 14.10.2019 | 9,12 | 9,25 | 8,52 | 8,91 | -4,91% | 622.615,00 |
| 11.10.2019 | 9,44 | 9,53 | 9,21 | 9,37 | 1,74% | 637.265,00 |
| 10.10.2019 | 9,63 | 9,63 | 9,11 | 9,21 | -3,15% | 667.478,00 |
| 09.10.2019 | 9,93 | 9,93 | 9,41 | 9,51 | -3,16% | 305.815,00 |
| 08.10.2019 | 9,87 | 9,92 | 9,49 | 9,82 | -2,58% | 532.414,00 |
| 07.10.2019 | 10,05 | 10,24 | 9,93 | 10,08 | 0,60% | 662.384,00 |
| 04.10.2019 | 10,33 | 10,45 | 9,86 | 10,02 | -1,09% | 485.191,00 |
| 03.10.2019 | 9,99 | 10,25 | 9,66 | 10,13 | 1,00% | 534.556,00 |
| 02.10.2019 | 9,97 | 10,18 | 9,66 | 10,03 | -0,59% | 528.359,00 |
| 01.10.2019 | 10,96 | 10,96 | 10,04 | 10,09 | -5,96% | 444.093,00 |
| 30.09.2019 | 10,73 | 10,87 | 10,69 | 10,73 | -0,37% | 452.077,00 |
| 27.09.2019 | 10,49 | 10,88 | 10,48 | 10,77 | 1,51% | 498.208,00 |
| 26.09.2019 | 10,79 | 10,94 | 10,60 | 10,61 | -2,93% | 377.189,00 |
| 25.09.2019 | 10,62 | 11,00 | 10,46 | 10,93 | 1,20% | 525.788,00 |
| 24.09.2019 | 11,43 | 11,43 | 10,68 | 10,80 | -6,09% | 626.161,00 |
| 23.09.2019 | 10,81 | 11,59 | 10,71 | 11,50 | 4,55% | 702.093,00 |
| 20.09.2019 | 11,21 | 11,37 | 10,97 | 11,00 | -1,52% | 1.763.679,00 |
| 19.09.2019 | 11,36 | 11,40 | 11,15 | 11,17 | -0,89% | 720.975,00 |
| 18.09.2019 | 11,30 | 11,69 | 11,13 | 11,27 | -1,57% | 688.815,00 |
| 17.09.2019 | 12,17 | 12,20 | 11,04 | 11,45 | -5,92% | 753.760,00 |
| 16.09.2019 | 11,99 | 12,54 | 11,70 | 12,17 | 10,04% | 966.554,00 |
| 13.09.2019 | 11,03 | 11,51 | 10,84 | 11,06 | 2,22% | 542.220,00 |
| 12.09.2019 | 10,94 | 10,98 | 10,21 | 10,82 | -1,90% | 1.539.306,00 |
| 11.09.2019 | 10,75 | 11,32 | 10,50 | 11,03 | 3,76% | 1.326.996,00 |
| 10.09.2019 | 10,52 | 11,13 | 10,40 | 10,63 | 2,21% | 1.315.535,00 |
| 09.09.2019 | 10,00 | 10,41 | 9,84 | 10,40 | 4,84% | 882.932,00 |
| 06.09.2019 | 9,62 | 9,95 | 9,30 | 9,92 | 1,95% | 446.810,00 |
| 05.09.2019 | 9,43 | 9,92 | 9,40 | 9,73 | 4,29% | 648.703,00 |
| 04.09.2019 | 9,45 | 9,50 | 9,24 | 9,33 | 0,65% | 549.161,00 |
| 03.09.2019 | 9,33 | 9,39 | 8,94 | 9,27 | -3,03% | 662.330,00 |
| 30.08.2019 | 9,53 | 9,82 | 9,42 | 9,56 | 0,53% | 697.448,00 |
| 29.08.2019 | 9,24 | 9,63 | 9,15 | 9,51 | 4,51% | 949.039,00 |
| 28.08.2019 | 8,79 | 9,19 | 8,55 | 9,10 | 4,36% | 1.071.760,00 |
| 27.08.2019 | 9,08 | 9,08 | 8,70 | 8,72 | -2,35% | 725.449,00 |
| 26.08.2019 | 8,92 | 9,16 | 8,89 | 8,93 | 0,00% | 1.087.438,00 |
| 23.08.2019 | 9,12 | 9,30 | 8,91 | 8,93 | -4,29% | 376.915,00 |
| 22.08.2019 | 9,79 | 9,82 | 9,33 | 9,33 | -4,50% | 297.858,00 |
| 21.08.2019 | 9,88 | 9,93 | 9,60 | 9,77 | 0,51% | 390.567,00 |
| 20.08.2019 | 9,87 | 9,95 | 9,55 | 9,72 | 0,00% | 650.523,00 |
| 19.08.2019 | 9,71 | 9,82 | 9,58 | 9,72 | 2,10% | 375.306,00 |
| 16.08.2019 | 9,08 | 9,58 | 9,04 | 9,52 | 5,54% | 457.801,00 |
| 15.08.2019 | 8,84 | 9,12 | 8,69 | 9,02 | 0,89% | 649.180,00 |
| 14.08.2019 | 9,09 | 9,31 | 8,78 | 8,94 | -5,40% | 693.865,00 |
| 13.08.2019 | 9,28 | 9,96 | 9,28 | 9,45 | 0,00% | 602.771,00 |
| 12.08.2019 | 9,30 | 9,48 | 9,08 | 9,45 | 0,32% | 365.781,00 |
| 09.08.2019 | 9,90 | 9,95 | 9,15 | 9,42 | -4,66% | 673.710,00 |
| 08.08.2019 | 9,91 | 10,04 | 9,62 | 9,88 | 0,41% | 840.397,00 |
| 07.08.2019 | 9,33 | 9,96 | 9,27 | 9,84 | 3,04% | 1.028.399,00 |
| 06.08.2019 | 9,64 | 9,94 | 9,21 | 9,55 | -4,98% | 794.163,00 |
| 05.08.2019 | 9,48 | 10,13 | 9,30 | 10,05 | 2,45% | 1.537.134,00 |
| 02.08.2019 | 10,06 | 10,37 | 9,70 | 9,81 | -2,78% | 810.931,00 |
| 01.08.2019 | 10,77 | 10,83 | 9,84 | 10,09 | -7,77% | 1.168.970,00 |
| 31.07.2019 | 10,90 | 11,50 | 10,85 | 10,94 | 0,83% | 1.363.969,00 |
| 30.07.2019 | 9,10 | 11,00 | 9,10 | 10,85 | 20,56% | 2.643.419,00 |
| 29.07.2019 | 9,51 | 9,61 | 8,96 | 9,00 | -5,26% | 1.271.149,00 |
| 26.07.2019 | 9,85 | 9,85 | 9,32 | 9,50 | -3,55% | 950.603,00 |
| 25.07.2019 | 10,54 | 10,58 | 9,73 | 9,85 | -6,19% | 742.884,00 |
| 24.07.2019 | 10,60 | 10,72 | 10,38 | 10,50 | -1,13% | 664.213,00 |
| 23.07.2019 | 10,56 | 10,80 | 10,56 | 10,62 | 0,95% | 656.337,00 |
| 22.07.2019 | 10,53 | 10,74 | 10,19 | 10,52 | 0,57% | 671.980,00 |
| 19.07.2019 | 10,14 | 10,54 | 9,96 | 10,46 | 2,55% | 807.926,00 |
| 18.07.2019 | 10,64 | 10,70 | 10,12 | 10,20 | -4,94% | 708.661,00 |
| 17.07.2019 | 11,37 | 11,46 | 10,70 | 10,73 | -6,37% | 815.743,00 |
| 16.07.2019 | 11,57 | 12,01 | 11,41 | 11,46 | -1,29% | 1.058.474,00 |
| 15.07.2019 | 11,94 | 12,11 | 11,54 | 11,61 | -2,68% | 499.205,00 |
| 12.07.2019 | 12,07 | 12,19 | 11,86 | 11,93 | -1,49% | 287.316,00 |
| 11.07.2019 | 12,07 | 12,31 | 12,03 | 12,11 | 0,25% | 435.679,00 |
| 10.07.2019 | 11,65 | 12,19 | 11,62 | 12,08 | 4,77% | 452.058,00 |
| 09.07.2019 | 11,40 | 11,62 | 11,33 | 11,53 | -0,35% | 864.915,00 |
| 08.07.2019 | 11,50 | 11,91 | 11,44 | 11,57 | 0,09% | 617.345,00 |
| 05.07.2019 | 11,28 | 11,66 | 11,26 | 11,56 | 1,40% | 452.651,00 |
| 03.07.2019 | 11,48 | 11,51 | 11,14 | 11,40 | -0,35% | 379.434,00 |
| 02.07.2019 | 11,65 | 11,75 | 11,26 | 11,44 | -1,80% | 1.809.790,00 |
| 01.07.2019 | 12,06 | 12,24 | 11,59 | 11,65 | -1,10% | 1.262.001,00 |
| 28.06.2019 | 12,21 | 12,35 | 11,68 | 11,78 | -3,84% | 1.665.025,00 |
| 27.06.2019 | 12,32 | 12,49 | 12,11 | 12,25 | -1,37% | 687.613,00 |
| 26.06.2019 | 12,34 | 12,83 | 12,25 | 12,42 | 2,22% | 1.039.963,00 |
| 25.06.2019 | 12,36 | 12,51 | 11,90 | 12,15 | -2,64% | 1.652.159,00 |
| 24.06.2019 | 12,88 | 12,99 | 12,38 | 12,48 | -3,11% | 752.600,00 |
| 21.06.2019 | 13,07 | 13,35 | 12,61 | 12,88 | -1,90% | 1.374.574,00 |
| 20.06.2019 | 12,83 | 13,35 | 12,79 | 13,13 | 4,37% | 1.145.926,00 |
| 19.06.2019 | 12,56 | 12,86 | 12,26 | 12,58 | 0,00% | 890.995,00 |
| 18.06.2019 | 12,90 | 13,35 | 12,37 | 12,58 | -2,25% | 2.075.622,00 |
| 17.06.2019 | 11,57 | 13,58 | 11,32 | 12,87 | 20,06% | 7.606.221,00 |
| 14.06.2019 | 11,19 | 11,34 | 10,71 | 10,72 | -4,29% | 652.384,00 |
| 13.06.2019 | 10,80 | 11,21 | 10,70 | 11,20 | 5,46% | 1.375.741,00 |
| 12.06.2019 | 11,33 | 11,49 | 10,52 | 10,62 | -7,65% | 817.556,00 |
| 11.06.2019 | 11,37 | 11,78 | 11,33 | 11,50 | 2,40% | 586.436,00 |