3,750$
0,27%
Echtzeit-Aktienkurs Mammoth Energy Services Inc.
Bid:
Ask:
Aktienkurse zur Mammoth Energy Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,75 | 3,76 | 3,71 | 3,75 | 0,27% | 67.166,00 |
| 16.05.2024 | 3,71 | 3,75 | 3,64 | 3,74 | 1,36% | 62.461,00 |
| 15.05.2024 | 3,68 | 3,69 | 3,56 | 3,69 | 2,50% | 95.566,00 |
| 14.05.2024 | 3,33 | 3,70 | 3,33 | 3,60 | 9,42% | 133.501,00 |
| 13.05.2024 | 3,38 | 3,42 | 3,27 | 3,29 | -2,37% | 43.226,00 |
| 10.05.2024 | 3,22 | 3,38 | 3,18 | 3,37 | 4,98% | 50.001,00 |
| 09.05.2024 | 3,14 | 3,23 | 3,04 | 3,21 | 3,22% | 27.610,00 |
| 08.05.2024 | 2,94 | 3,12 | 2,94 | 3,11 | 5,07% | 28.841,00 |
| 07.05.2024 | 3,14 | 3,14 | 2,96 | 2,96 | -5,73% | 75.091,00 |
| 06.05.2024 | 3,07 | 3,23 | 3,07 | 3,14 | 1,95% | 62.474,00 |
| 03.05.2024 | 3,16 | 3,16 | 3,01 | 3,08 | -1,28% | 37.179,00 |
| 02.05.2024 | 3,19 | 3,22 | 3,04 | 3,12 | -2,50% | 92.480,00 |
| 01.05.2024 | 3,27 | 3,29 | 3,20 | 3,20 | -2,74% | 78.407,00 |
| 30.04.2024 | 3,24 | 3,31 | 3,24 | 3,29 | 1,54% | 17.620,00 |
| 29.04.2024 | 3,29 | 3,30 | 3,24 | 3,24 | -2,11% | 30.979,00 |
| 26.04.2024 | 3,30 | 3,34 | 3,27 | 3,31 | 0,30% | 16.701,00 |
| 25.04.2024 | 3,30 | 3,34 | 3,24 | 3,30 | -0,60% | 31.776,00 |
| 24.04.2024 | 3,36 | 3,38 | 3,27 | 3,32 | -2,21% | 42.879,00 |
| 23.04.2024 | 3,27 | 3,43 | 3,26 | 3,40 | 4,14% | 15.138,00 |
| 22.04.2024 | 3,27 | 3,32 | 3,25 | 3,26 | -2,10% | 18.870,00 |
| 19.04.2024 | 3,22 | 3,41 | 3,22 | 3,33 | 3,10% | 51.311,00 |
| 18.04.2024 | 3,16 | 3,31 | 3,14 | 3,23 | 2,22% | 43.614,00 |
| 17.04.2024 | 3,29 | 3,29 | 3,16 | 3,16 | -2,89% | 28.063,00 |
| 16.04.2024 | 3,17 | 3,31 | 3,16 | 3,25 | -0,18% | 24.186,00 |
| 15.04.2024 | 3,29 | 3,32 | 3,21 | 3,26 | -0,61% | 44.298,00 |
| 12.04.2024 | 3,39 | 3,40 | 3,21 | 3,28 | -3,53% | 82.412,00 |
| 11.04.2024 | 3,55 | 3,55 | 3,36 | 3,40 | -4,23% | 49.714,00 |
| 10.04.2024 | 3,69 | 3,72 | 3,14 | 3,55 | -5,33% | 335.459,00 |
| 09.04.2024 | 3,67 | 3,86 | 3,66 | 3,75 | 3,31% | 243.244,00 |
| 08.04.2024 | 3,62 | 3,67 | 3,53 | 3,63 | 0,28% | 41.270,00 |
| 05.04.2024 | 3,63 | 3,67 | 3,56 | 3,62 | 1,12% | 49.388,00 |
| 04.04.2024 | 3,65 | 3,65 | 3,54 | 3,58 | -0,56% | 78.137,00 |
| 03.04.2024 | 3,50 | 3,71 | 3,50 | 3,60 | 2,86% | 39.264,00 |
| 02.04.2024 | 3,67 | 3,67 | 3,43 | 3,50 | -5,15% | 64.902,00 |
| 01.04.2024 | 3,72 | 3,75 | 3,63 | 3,69 | 1,37% | 38.393,00 |
| 28.03.2024 | 3,63 | 3,80 | 3,60 | 3,64 | 0,28% | 53.236,00 |
| 27.03.2024 | 3,69 | 3,78 | 3,60 | 3,63 | -2,68% | 55.063,00 |
| 26.03.2024 | 3,69 | 3,80 | 3,54 | 3,73 | 0,81% | 26.655,00 |
| 25.03.2024 | 3,69 | 3,84 | 3,61 | 3,70 | -0,27% | 26.029,00 |
| 22.03.2024 | 3,90 | 3,96 | 3,66 | 3,71 | -5,36% | 40.970,00 |
| 21.03.2024 | 3,76 | 3,95 | 3,76 | 3,92 | 3,16% | 50.585,00 |
| 20.03.2024 | 3,68 | 3,81 | 3,64 | 3,80 | 1,60% | 36.922,00 |
| 19.03.2024 | 3,63 | 3,79 | 3,63 | 3,74 | 3,03% | 34.611,00 |
| 18.03.2024 | 3,61 | 3,72 | 3,55 | 3,63 | 1,97% | 30.824,00 |
| 15.03.2024 | 3,43 | 3,74 | 3,43 | 3,56 | 0,28% | 206.638,00 |
| 14.03.2024 | 3,65 | 3,65 | 3,50 | 3,55 | -3,01% | 31.539,00 |
| 13.03.2024 | 3,62 | 3,77 | 3,56 | 3,66 | 0,27% | 23.954,00 |
| 12.03.2024 | 3,65 | 3,77 | 3,59 | 3,65 | -1,62% | 40.112,00 |
| 11.03.2024 | 3,74 | 3,80 | 3,66 | 3,71 | -1,07% | 32.903,00 |
| 08.03.2024 | 3,66 | 3,75 | 3,56 | 3,75 | 4,46% | 41.824,00 |
| 07.03.2024 | 3,48 | 3,69 | 3,48 | 3,59 | 2,28% | 38.803,00 |
| 06.03.2024 | 3,69 | 3,82 | 3,46 | 3,51 | -4,36% | 72.589,00 |
| 05.03.2024 | 3,70 | 3,73 | 3,61 | 3,67 | 0,27% | 24.707,00 |
| 04.03.2024 | 3,69 | 3,75 | 3,62 | 3,66 | -2,14% | 31.483,00 |
| 01.03.2024 | 3,80 | 3,80 | 3,53 | 3,74 | 2,47% | 62.789,00 |
| 29.02.2024 | 3,74 | 3,74 | 3,58 | 3,65 | -1,62% | 32.864,00 |
| 28.02.2024 | 3,74 | 3,74 | 3,68 | 3,71 | -1,85% | 25.240,00 |
| 27.02.2024 | 3,79 | 3,80 | 3,73 | 3,78 | -0,26% | 47.286,00 |
| 26.02.2024 | 3,73 | 3,80 | 3,68 | 3,79 | 1,61% | 36.905,00 |
| 23.02.2024 | 3,76 | 3,79 | 3,57 | 3,73 | 1,63% | 45.697,00 |
| 22.02.2024 | 3,58 | 3,75 | 3,56 | 3,67 | 1,66% | 29.689,00 |
| 21.02.2024 | 3,56 | 3,70 | 3,52 | 3,61 | 0,28% | 40.960,00 |
| 20.02.2024 | 3,67 | 3,82 | 3,58 | 3,60 | -2,96% | 22.144,00 |
| 16.02.2024 | 3,77 | 3,80 | 3,64 | 3,71 | -1,46% | 57.918,00 |
| 15.02.2024 | 3,60 | 3,82 | 3,55 | 3,77 | 4,32% | 39.476,00 |
| 14.02.2024 | 3,45 | 3,61 | 3,33 | 3,61 | 5,84% | 26.502,00 |
| 13.02.2024 | 3,70 | 3,74 | 3,37 | 3,41 | -9,31% | 45.947,00 |
| 12.02.2024 | 3,78 | 3,85 | 3,73 | 3,76 | -0,79% | 45.779,00 |
| 09.02.2024 | 3,79 | 3,84 | 3,75 | 3,79 | 1,61% | 70.682,00 |
| 08.02.2024 | 3,49 | 3,75 | 3,49 | 3,73 | 7,18% | 32.613,00 |
| 07.02.2024 | 3,50 | 3,50 | 3,42 | 3,48 | 0,72% | 45.118,00 |
| 06.02.2024 | 3,25 | 3,52 | 3,22 | 3,46 | 5,66% | 48.514,00 |
| 05.02.2024 | 3,27 | 3,33 | 3,20 | 3,27 | -1,80% | 47.062,00 |
| 02.02.2024 | 3,50 | 3,54 | 3,33 | 3,33 | -4,86% | 60.577,00 |
| 01.02.2024 | 3,56 | 3,63 | 3,47 | 3,50 | 0,00% | 67.162,00 |
| 31.01.2024 | 3,71 | 3,74 | 3,50 | 3,50 | -7,16% | 59.782,00 |
| 30.01.2024 | 3,76 | 3,80 | 3,69 | 3,77 | -0,53% | 65.882,00 |
| 29.01.2024 | 3,78 | 3,81 | 3,69 | 3,79 | -0,26% | 42.918,00 |
| 26.01.2024 | 3,75 | 3,84 | 3,73 | 3,80 | 1,33% | 39.647,00 |
| 25.01.2024 | 3,80 | 3,83 | 3,71 | 3,75 | -1,32% | 85.041,00 |
| 24.01.2024 | 3,84 | 3,90 | 3,73 | 3,80 | -1,55% | 107.858,00 |
| 23.01.2024 | 3,75 | 3,92 | 3,73 | 3,86 | 3,49% | 91.377,00 |
| 22.01.2024 | 3,80 | 3,84 | 3,72 | 3,73 | -2,10% | 80.284,00 |
| 19.01.2024 | 3,81 | 3,82 | 3,76 | 3,81 | 1,06% | 69.306,00 |
| 18.01.2024 | 3,89 | 3,89 | 3,67 | 3,77 | -3,08% | 60.193,00 |
| 17.01.2024 | 3,91 | 4,00 | 3,87 | 3,89 | -1,52% | 64.307,00 |
| 16.01.2024 | 4,06 | 4,08 | 3,95 | 3,95 | -2,95% | 45.552,00 |
| 12.01.2024 | 4,21 | 4,22 | 4,05 | 4,07 | -1,69% | 40.512,00 |
| 11.01.2024 | 4,13 | 4,16 | 4,07 | 4,14 | 0,00% | 35.244,00 |
| 10.01.2024 | 4,20 | 4,29 | 4,11 | 4,14 | -1,43% | 60.686,00 |
| 09.01.2024 | 4,36 | 4,36 | 4,20 | 4,20 | -4,11% | 30.417,00 |
| 08.01.2024 | 4,31 | 4,40 | 4,15 | 4,38 | -0,23% | 102.068,00 |
| 05.01.2024 | 4,38 | 4,51 | 4,32 | 4,39 | 0,00% | 171.161,00 |
| 04.01.2024 | 4,45 | 4,48 | 4,31 | 4,39 | -0,23% | 98.149,00 |
| 03.01.2024 | 4,41 | 4,50 | 4,37 | 4,40 | 0,00% | 37.795,00 |
| 02.01.2024 | 4,40 | 4,50 | 4,38 | 4,40 | -1,35% | 102.975,00 |
| 29.12.2023 | 4,60 | 4,69 | 4,45 | 4,46 | -4,09% | 161.154,00 |
| 28.12.2023 | 4,65 | 4,74 | 4,60 | 4,65 | -1,27% | 38.501,00 |
| 27.12.2023 | 4,64 | 4,76 | 4,63 | 4,71 | 0,64% | 64.962,00 |
| 26.12.2023 | 4,56 | 4,71 | 4,56 | 4,68 | 1,30% | 76.869,00 |