10,410$
4,00%
Echtzeit-Aktienkurs Select Water Solutions
Bid:
Ask:
Aktienkurse zur Select Water Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 10,03 | 10,43 | 10,03 | 10,41 | 4,00% | 167.612,00 |
| 17.05.2024 | 9,96 | 10,02 | 9,87 | 10,01 | 1,11% | 1.026.875,00 |
| 16.05.2024 | 9,87 | 9,95 | 9,82 | 9,90 | 0,51% | 1.016.179,00 |
| 15.05.2024 | 9,83 | 9,86 | 9,64 | 9,85 | 0,00% | 838.521,00 |
| 14.05.2024 | 9,89 | 9,94 | 9,76 | 9,85 | -0,10% | 682.774,00 |
| 13.05.2024 | 9,59 | 9,89 | 9,59 | 9,86 | 4,01% | 1.087.467,00 |
| 10.05.2024 | 9,54 | 9,64 | 9,45 | 9,48 | -0,11% | 653.021,00 |
| 09.05.2024 | 9,76 | 9,76 | 9,40 | 9,49 | 2,37% | 903.627,00 |
| 08.05.2024 | 9,22 | 9,31 | 9,16 | 9,27 | 0,65% | 722.685,00 |
| 07.05.2024 | 9,16 | 9,36 | 9,14 | 9,21 | 0,77% | 903.864,00 |
| 06.05.2024 | 9,22 | 9,31 | 9,10 | 9,14 | -0,22% | 1.088.729,00 |
| 03.05.2024 | 8,60 | 9,19 | 8,60 | 9,16 | 1,22% | 1.815.366,00 |
| 02.05.2024 | 9,14 | 9,40 | 8,99 | 9,05 | -0,77% | 1.906.971,00 |
| 01.05.2024 | 9,24 | 9,50 | 8,84 | 9,12 | -1,30% | 2.209.199,00 |
| 30.04.2024 | 9,49 | 9,49 | 9,16 | 9,24 | -2,84% | 1.557.792,00 |
| 29.04.2024 | 9,49 | 9,56 | 9,45 | 9,51 | 0,32% | 748.086,00 |
| 26.04.2024 | 9,40 | 9,51 | 9,33 | 9,48 | 0,64% | 854.917,00 |
| 25.04.2024 | 9,33 | 9,47 | 9,21 | 9,42 | 0,64% | 1.159.262,00 |
| 24.04.2024 | 9,34 | 9,40 | 9,25 | 9,36 | -0,32% | 818.531,00 |
| 23.04.2024 | 9,17 | 9,43 | 9,13 | 9,39 | 1,29% | 815.764,00 |
| 22.04.2024 | 9,25 | 9,43 | 9,16 | 9,27 | -0,75% | 957.358,00 |
| 19.04.2024 | 9,01 | 9,36 | 8,98 | 9,34 | 3,20% | 1.502.122,00 |
| 18.04.2024 | 8,99 | 9,11 | 8,98 | 9,05 | 0,78% | 1.014.031,00 |
| 17.04.2024 | 8,99 | 9,07 | 8,82 | 8,98 | -0,11% | 1.086.626,00 |
| 16.04.2024 | 9,10 | 9,10 | 8,91 | 8,99 | -1,32% | 726.711,00 |
| 15.04.2024 | 9,24 | 9,28 | 9,06 | 9,11 | -0,98% | 849.619,00 |
| 12.04.2024 | 9,40 | 9,48 | 9,16 | 9,20 | -1,18% | 599.443,00 |
| 11.04.2024 | 9,43 | 9,43 | 9,24 | 9,31 | -1,06% | 782.975,00 |
| 10.04.2024 | 9,37 | 9,44 | 9,28 | 9,41 | -0,42% | 754.964,00 |
| 09.04.2024 | 9,46 | 9,51 | 9,32 | 9,45 | 0,11% | 733.967,00 |
| 08.04.2024 | 9,52 | 9,56 | 9,43 | 9,44 | -0,84% | 661.018,00 |
| 05.04.2024 | 9,50 | 9,74 | 9,41 | 9,52 | 2,04% | 1.403.236,00 |
| 04.04.2024 | 9,46 | 9,51 | 9,31 | 9,33 | -1,27% | 635.075,00 |
| 03.04.2024 | 9,30 | 9,55 | 9,30 | 9,45 | 1,61% | 705.725,00 |
| 02.04.2024 | 9,34 | 9,41 | 9,22 | 9,30 | 0,65% | 769.129,00 |
| 01.04.2024 | 9,28 | 9,28 | 9,16 | 9,24 | 0,11% | 594.304,00 |
| 28.03.2024 | 9,20 | 9,31 | 9,12 | 9,23 | 0,87% | 1.232.460,00 |
| 27.03.2024 | 9,09 | 9,31 | 9,04 | 9,15 | 0,66% | 775.225,00 |
| 26.03.2024 | 9,25 | 9,33 | 9,06 | 9,09 | -1,52% | 939.688,00 |
| 25.03.2024 | 9,21 | 9,33 | 9,12 | 9,23 | 0,98% | 791.455,00 |
| 22.03.2024 | 9,29 | 9,34 | 9,12 | 9,14 | -1,61% | 704.194,00 |
| 21.03.2024 | 9,08 | 9,29 | 9,08 | 9,29 | 2,31% | 1.061.455,00 |
| 20.03.2024 | 9,00 | 9,08 | 8,94 | 9,08 | -0,11% | 1.288.182,00 |
| 19.03.2024 | 8,91 | 9,09 | 8,91 | 9,09 | 2,25% | 1.707.841,00 |
| 18.03.2024 | 8,95 | 9,02 | 8,81 | 8,89 | -0,45% | 929.253,00 |
| 15.03.2024 | 8,88 | 9,13 | 8,85 | 8,93 | 0,22% | 9.813.833,00 |
| 14.03.2024 | 8,73 | 8,92 | 8,71 | 8,91 | 2,06% | 1.768.200,00 |
| 13.03.2024 | 8,68 | 8,86 | 8,66 | 8,73 | 1,87% | 1.449.375,00 |
| 12.03.2024 | 8,48 | 8,63 | 8,47 | 8,57 | 0,71% | 1.466.034,00 |
| 11.03.2024 | 8,50 | 8,69 | 8,45 | 8,51 | 0,47% | 1.233.281,00 |
| 08.03.2024 | 8,47 | 8,55 | 8,38 | 8,47 | 0,00% | 858.379,00 |
| 07.03.2024 | 8,40 | 8,49 | 8,39 | 8,47 | 0,71% | 1.033.383,00 |
| 06.03.2024 | 8,28 | 8,51 | 8,20 | 8,41 | 2,81% | 1.415.565,00 |
| 05.03.2024 | 8,26 | 8,35 | 8,12 | 8,18 | -1,68% | 1.143.804,00 |
| 04.03.2024 | 8,68 | 8,73 | 8,30 | 8,32 | -4,15% | 976.816,00 |
| 01.03.2024 | 8,64 | 8,92 | 8,59 | 8,68 | 1,64% | 1.542.301,00 |
| 29.02.2024 | 8,61 | 8,65 | 8,48 | 8,54 | 0,12% | 1.143.023,00 |
| 28.02.2024 | 8,59 | 8,63 | 8,46 | 8,53 | -1,27% | 1.409.839,00 |
| 27.02.2024 | 8,62 | 8,73 | 8,47 | 8,64 | 0,47% | 2.210.032,00 |
| 26.02.2024 | 8,80 | 8,80 | 8,53 | 8,60 | -2,27% | 1.970.723,00 |
| 23.02.2024 | 8,90 | 8,96 | 8,74 | 8,80 | -1,90% | 1.615.687,00 |
| 22.02.2024 | 8,81 | 9,16 | 8,73 | 8,97 | -1,21% | 2.568.851,00 |
| 21.02.2024 | 8,00 | 9,08 | 7,95 | 9,08 | 15,67% | 5.296.439,00 |
| 20.02.2024 | 7,79 | 7,87 | 7,74 | 7,85 | 0,26% | 1.093.871,00 |
| 16.02.2024 | 7,92 | 7,95 | 7,82 | 7,83 | -0,76% | 1.024.053,00 |
| 15.02.2024 | 7,61 | 7,95 | 7,60 | 7,89 | 3,82% | 939.867,00 |
| 14.02.2024 | 7,63 | 7,67 | 7,55 | 7,60 | 0,13% | 662.185,00 |
| 13.02.2024 | 7,65 | 7,66 | 7,47 | 7,59 | -1,43% | 735.064,00 |
| 12.02.2024 | 7,59 | 7,80 | 7,58 | 7,70 | 2,12% | 996.667,00 |
| 09.02.2024 | 7,65 | 7,66 | 7,52 | 7,54 | -1,44% | 509.268,00 |
| 08.02.2024 | 7,51 | 7,66 | 7,50 | 7,65 | 1,32% | 777.866,00 |
| 07.02.2024 | 7,65 | 7,69 | 7,46 | 7,55 | -1,18% | 523.283,00 |
| 06.02.2024 | 7,42 | 7,65 | 7,40 | 7,64 | 2,69% | 1.192.459,00 |
| 05.02.2024 | 7,54 | 7,54 | 7,41 | 7,44 | -2,49% | 856.303,00 |
| 02.02.2024 | 7,82 | 7,88 | 7,62 | 7,63 | -2,43% | 770.886,00 |
| 01.02.2024 | 7,80 | 7,96 | 7,70 | 7,82 | 0,64% | 788.429,00 |
| 31.01.2024 | 7,73 | 7,94 | 7,63 | 7,77 | 0,91% | 1.299.014,00 |
| 30.01.2024 | 7,45 | 7,70 | 7,43 | 7,70 | 1,05% | 795.953,00 |
| 29.01.2024 | 7,66 | 7,67 | 7,53 | 7,62 | -1,30% | 598.297,00 |
| 26.01.2024 | 7,60 | 7,75 | 7,58 | 7,72 | 1,71% | 753.896,00 |
| 25.01.2024 | 7,45 | 7,59 | 7,34 | 7,59 | 2,85% | 1.010.833,00 |
| 24.01.2024 | 7,31 | 7,39 | 7,25 | 7,38 | 1,79% | 627.486,00 |
| 23.01.2024 | 7,27 | 7,34 | 7,19 | 7,25 | 0,28% | 704.989,00 |
| 22.01.2024 | 7,10 | 7,23 | 7,03 | 7,23 | 1,69% | 527.011,00 |
| 19.01.2024 | 7,18 | 7,18 | 7,09 | 7,11 | -0,56% | 804.965,00 |
| 18.01.2024 | 7,14 | 7,19 | 7,07 | 7,15 | 0,99% | 622.516,00 |
| 17.01.2024 | 7,05 | 7,15 | 6,99 | 7,08 | -1,12% | 643.701,00 |
| 16.01.2024 | 7,29 | 7,34 | 7,13 | 7,16 | -1,51% | 829.372,00 |
| 12.01.2024 | 7,23 | 7,34 | 7,15 | 7,27 | 2,54% | 1.038.732,00 |
| 11.01.2024 | 7,09 | 7,09 | 7,00 | 7,09 | 0,42% | 455.427,00 |
| 10.01.2024 | 7,13 | 7,13 | 6,99 | 7,06 | -1,53% | 467.848,00 |
| 09.01.2024 | 7,26 | 7,26 | 7,09 | 7,17 | -1,51% | 775.982,00 |
| 08.01.2024 | 7,32 | 7,44 | 7,11 | 7,28 | -2,41% | 617.182,00 |
| 05.01.2024 | 7,29 | 7,49 | 7,29 | 7,46 | 2,19% | 627.558,00 |
| 04.01.2024 | 7,55 | 7,59 | 7,26 | 7,30 | -3,18% | 480.729,00 |
| 03.01.2024 | 7,54 | 7,64 | 7,46 | 7,54 | 0,53% | 478.337,00 |
| 02.01.2024 | 7,61 | 7,69 | 7,48 | 7,50 | -1,19% | 457.493,00 |
| 29.12.2023 | 7,63 | 7,63 | 7,57 | 7,59 | -0,39% | 432.067,00 |
| 28.12.2023 | 7,65 | 7,69 | 7,60 | 7,62 | -0,78% | 399.534,00 |
| 27.12.2023 | 7,72 | 7,77 | 7,66 | 7,68 | -0,65% | 555.583,00 |