10,550$
1,83%
Echtzeit-Aktienkurs Ranger Energy Services
Bid:
Ask:
Aktienkurse zur Ranger Energy Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 10,42 | 10,67 | 10,35 | 10,55 | 1,83% | 77.241,00 |
| 30.05.2024 | 10,22 | 10,39 | 10,22 | 10,36 | 1,27% | 107.355,00 |
| 29.05.2024 | 10,52 | 10,55 | 10,21 | 10,23 | -3,22% | 144.940,00 |
| 28.05.2024 | 10,41 | 10,66 | 10,41 | 10,57 | 1,83% | 82.197,00 |
| 24.05.2024 | 10,34 | 10,47 | 10,33 | 10,38 | 0,97% | 63.705,00 |
| 23.05.2024 | 10,52 | 10,52 | 10,23 | 10,28 | -2,10% | 110.157,00 |
| 22.05.2024 | 10,53 | 10,55 | 10,29 | 10,50 | -0,28% | 84.970,00 |
| 21.05.2024 | 10,49 | 10,64 | 10,42 | 10,53 | -0,09% | 71.767,00 |
| 20.05.2024 | 10,43 | 10,63 | 10,33 | 10,54 | 1,05% | 95.351,00 |
| 17.05.2024 | 10,39 | 10,51 | 10,37 | 10,43 | 0,77% | 90.317,00 |
| 16.05.2024 | 10,42 | 10,52 | 10,32 | 10,35 | -0,77% | 100.480,00 |
| 15.05.2024 | 10,40 | 10,48 | 10,20 | 10,43 | -0,48% | 91.388,00 |
| 14.05.2024 | 10,25 | 10,49 | 10,24 | 10,48 | 2,34% | 112.928,00 |
| 13.05.2024 | 10,00 | 10,26 | 9,92 | 10,24 | 1,89% | 166.455,00 |
| 10.05.2024 | 10,43 | 10,54 | 10,03 | 10,05 | -3,92% | 159.088,00 |
| 09.05.2024 | 10,18 | 10,51 | 10,18 | 10,46 | 2,85% | 94.546,00 |
| 08.05.2024 | 9,96 | 10,26 | 9,86 | 10,17 | 1,90% | 112.142,00 |
| 07.05.2024 | 9,27 | 10,09 | 9,27 | 9,98 | -0,30% | 158.104,00 |
| 06.05.2024 | 10,09 | 10,24 | 9,96 | 10,01 | -0,40% | 138.101,00 |
| 03.05.2024 | 10,05 | 10,21 | 9,92 | 10,05 | 1,11% | 151.983,00 |
| 02.05.2024 | 9,89 | 10,00 | 9,78 | 9,94 | 1,43% | 281.711,00 |
| 01.05.2024 | 9,89 | 9,97 | 9,75 | 9,80 | -0,41% | 251.410,00 |
| 30.04.2024 | 10,15 | 10,15 | 9,72 | 9,84 | -3,62% | 150.177,00 |
| 29.04.2024 | 10,20 | 10,29 | 10,15 | 10,21 | -0,39% | 183.167,00 |
| 26.04.2024 | 10,25 | 10,27 | 10,15 | 10,25 | 0,00% | 171.531,00 |
| 25.04.2024 | 10,33 | 10,33 | 10,11 | 10,25 | -1,16% | 294.574,00 |
| 24.04.2024 | 10,57 | 10,62 | 10,24 | 10,37 | -2,54% | 126.777,00 |
| 23.04.2024 | 10,82 | 10,91 | 10,58 | 10,64 | -0,84% | 94.901,00 |
| 22.04.2024 | 10,77 | 10,91 | 10,62 | 10,73 | -1,11% | 100.587,00 |
| 19.04.2024 | 10,66 | 10,91 | 10,66 | 10,85 | 1,31% | 160.609,00 |
| 18.04.2024 | 10,91 | 10,98 | 10,63 | 10,71 | -1,29% | 101.581,00 |
| 17.04.2024 | 11,15 | 11,28 | 10,84 | 10,85 | -2,52% | 122.350,00 |
| 16.04.2024 | 11,18 | 11,21 | 11,00 | 11,13 | -0,89% | 75.528,00 |
| 15.04.2024 | 11,57 | 11,73 | 11,15 | 11,23 | -3,11% | 117.550,00 |
| 12.04.2024 | 11,90 | 11,92 | 11,52 | 11,59 | -1,95% | 98.100,00 |
| 11.04.2024 | 11,77 | 11,83 | 11,66 | 11,82 | 0,51% | 80.506,00 |
| 10.04.2024 | 11,72 | 11,82 | 11,62 | 11,76 | -0,08% | 102.996,00 |
| 09.04.2024 | 11,78 | 11,87 | 11,70 | 11,77 | -0,42% | 107.339,00 |
| 08.04.2024 | 11,86 | 11,97 | 11,75 | 11,82 | -0,25% | 157.638,00 |
| 05.04.2024 | 11,55 | 11,89 | 11,54 | 11,85 | 2,60% | 83.278,00 |
| 04.04.2024 | 11,70 | 11,80 | 11,54 | 11,55 | -0,86% | 87.489,00 |
| 03.04.2024 | 11,36 | 11,65 | 11,36 | 11,65 | 2,46% | 106.378,00 |
| 02.04.2024 | 11,55 | 11,56 | 11,24 | 11,37 | -1,04% | 92.257,00 |
| 01.04.2024 | 11,29 | 11,49 | 11,13 | 11,49 | 1,77% | 226.497,00 |
| 28.03.2024 | 11,24 | 11,44 | 11,20 | 11,29 | 1,16% | 186.163,00 |
| 27.03.2024 | 10,99 | 11,18 | 10,90 | 11,16 | 0,45% | 280.973,00 |
| 26.03.2024 | 11,44 | 11,44 | 11,09 | 11,11 | -2,46% | 213.401,00 |
| 25.03.2024 | 11,11 | 11,40 | 11,08 | 11,39 | 2,34% | 406.141,00 |
| 22.03.2024 | 11,81 | 11,81 | 11,12 | 11,13 | -5,84% | 213.861,00 |
| 21.03.2024 | 11,63 | 12,05 | 11,63 | 11,82 | 0,68% | 174.511,00 |
| 20.03.2024 | 11,74 | 11,79 | 11,48 | 11,74 | -0,68% | 138.176,00 |
| 19.03.2024 | 11,41 | 11,82 | 11,41 | 11,82 | 3,87% | 121.665,00 |
| 18.03.2024 | 11,60 | 11,62 | 11,36 | 11,38 | -1,73% | 181.280,00 |
| 15.03.2024 | 11,18 | 11,62 | 11,18 | 11,58 | 3,49% | 241.859,00 |
| 14.03.2024 | 11,18 | 11,31 | 11,13 | 11,19 | 0,27% | 114.983,00 |
| 13.03.2024 | 11,21 | 11,30 | 11,06 | 11,16 | 0,90% | 142.511,00 |
| 12.03.2024 | 11,16 | 11,17 | 10,99 | 11,06 | -1,16% | 81.762,00 |
| 11.03.2024 | 11,16 | 11,25 | 10,99 | 11,19 | 0,18% | 114.336,00 |
| 08.03.2024 | 11,00 | 11,24 | 10,99 | 11,17 | 2,10% | 164.045,00 |
| 07.03.2024 | 10,64 | 11,02 | 10,64 | 10,94 | 1,96% | 183.976,00 |
| 06.03.2024 | 11,26 | 11,40 | 10,68 | 10,73 | -4,37% | 251.746,00 |
| 05.03.2024 | 10,15 | 11,31 | 10,00 | 11,22 | 7,47% | 507.835,00 |
| 04.03.2024 | 10,72 | 10,75 | 10,39 | 10,44 | -2,43% | 277.952,00 |
| 01.03.2024 | 10,55 | 10,82 | 10,52 | 10,70 | 2,00% | 235.994,00 |
| 29.02.2024 | 10,41 | 10,56 | 10,36 | 10,49 | 1,84% | 131.727,00 |
| 28.02.2024 | 10,47 | 10,53 | 10,28 | 10,30 | -1,62% | 141.044,00 |
| 27.02.2024 | 10,31 | 10,51 | 10,28 | 10,47 | 1,95% | 93.069,00 |
| 26.02.2024 | 10,18 | 10,42 | 10,14 | 10,27 | 0,20% | 165.138,00 |
| 23.02.2024 | 10,13 | 10,35 | 10,00 | 10,25 | 0,00% | 117.973,00 |
| 22.02.2024 | 10,16 | 10,33 | 10,14 | 10,25 | 0,10% | 114.947,00 |
| 21.02.2024 | 10,09 | 10,45 | 10,09 | 10,24 | 2,09% | 144.949,00 |
| 20.02.2024 | 10,15 | 10,25 | 9,98 | 10,03 | -0,69% | 239.281,00 |
| 16.02.2024 | 10,12 | 10,13 | 9,97 | 10,10 | -0,20% | 228.393,00 |
| 15.02.2024 | 9,82 | 10,21 | 9,82 | 10,12 | 2,95% | 267.960,00 |
| 14.02.2024 | 9,83 | 9,99 | 9,78 | 9,83 | 0,51% | 149.343,00 |
| 13.02.2024 | 10,04 | 10,04 | 9,73 | 9,78 | -3,55% | 203.738,00 |
| 12.02.2024 | 9,86 | 10,19 | 9,86 | 10,14 | 2,42% | 311.144,00 |
| 09.02.2024 | 9,87 | 9,94 | 9,81 | 9,90 | 0,51% | 112.221,00 |
| 08.02.2024 | 9,90 | 10,06 | 9,79 | 9,85 | -0,71% | 198.660,00 |
| 07.02.2024 | 9,96 | 9,97 | 9,80 | 9,92 | -0,20% | 163.621,00 |
| 06.02.2024 | 9,81 | 10,03 | 9,81 | 9,94 | 1,64% | 132.763,00 |
| 05.02.2024 | 9,93 | 9,95 | 9,76 | 9,78 | -2,20% | 210.355,00 |
| 02.02.2024 | 10,11 | 10,30 | 9,99 | 10,00 | -1,48% | 138.818,00 |
| 01.02.2024 | 10,18 | 10,31 | 10,00 | 10,15 | -0,10% | 166.078,00 |
| 31.01.2024 | 10,48 | 10,55 | 10,05 | 10,16 | -2,78% | 180.995,00 |
| 30.01.2024 | 10,26 | 10,49 | 10,08 | 10,45 | 0,67% | 151.102,00 |
| 29.01.2024 | 10,41 | 10,41 | 10,18 | 10,38 | -0,95% | 152.868,00 |
| 26.01.2024 | 10,45 | 10,68 | 10,38 | 10,48 | 0,29% | 118.482,00 |
| 25.01.2024 | 10,35 | 10,45 | 10,24 | 10,45 | 2,55% | 158.084,00 |
| 24.01.2024 | 9,99 | 10,25 | 9,95 | 10,19 | 2,72% | 166.130,00 |
| 23.01.2024 | 9,82 | 10,00 | 9,81 | 9,92 | 1,02% | 158.307,00 |
| 22.01.2024 | 9,50 | 9,86 | 9,50 | 9,82 | 3,04% | 152.407,00 |
| 19.01.2024 | 9,60 | 9,73 | 9,46 | 9,53 | -0,52% | 171.661,00 |
| 18.01.2024 | 9,40 | 9,61 | 9,35 | 9,58 | 1,05% | 148.985,00 |
| 17.01.2024 | 9,37 | 9,56 | 9,27 | 9,48 | 0,64% | 177.109,00 |
| 16.01.2024 | 9,69 | 9,73 | 9,41 | 9,42 | -2,59% | 227.218,00 |
| 12.01.2024 | 9,65 | 9,75 | 9,60 | 9,67 | 2,65% | 153.755,00 |
| 11.01.2024 | 9,55 | 9,62 | 9,37 | 9,42 | -0,53% | 257.684,00 |
| 10.01.2024 | 9,47 | 9,56 | 9,32 | 9,47 | -0,21% | 311.435,00 |
| 09.01.2024 | 9,91 | 9,91 | 9,37 | 9,49 | -4,72% | 412.243,00 |