Deutsche Märkte geschlossen

Nine Energy Service, Inc. (NINE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,3100+0,0300 (+1,32%)
Börsenschluss: 04:00PM EDT
2,2600 -0,05 (-2,16%)
Nachbörse: 06:54PM EDT
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20242,26002,35502,24002,31002,3100237.800
25. Apr. 20242,29002,32002,23002,28002,2800187.600
24. Apr. 20242,42002,42502,29002,30002,3000359.300
23. Apr. 20242,38002,48002,32002,42002,4200311.000
22. Apr. 20242,66002,67202,38502,42002,4200788.100
19. Apr. 20242,63002,76002,57002,72002,7200597.000
18. Apr. 20242,62002,66502,53002,54002,5400205.600
17. Apr. 20242,61002,71002,56402,61002,6100452.300
16. Apr. 20242,75002,77002,52002,66002,6600768.900
15. Apr. 20242,82003,04002,77002,80002,8000980.600
12. Apr. 20242,97003,26002,73002,82002,82002.760.900
11. Apr. 20242,99002,99002,82502,85002,8500412.300
10. Apr. 20242,86003,01502,77002,96002,9600616.800
09. Apr. 20242,86003,11002,79002,92002,92001.600.400
08. Apr. 20242,63002,95502,57202,87002,87001.202.900
05. Apr. 20242,43002,67002,35002,60002,6000909.800
04. Apr. 20242,55002,57502,36002,42002,4200636.400
03. Apr. 20242,38002,56002,37002,53002,5300851.000
02. Apr. 20242,25002,46502,18002,38002,38001.115.600
01. Apr. 20242,27002,30002,17002,22002,2200405.700
28. März 20242,28002,39002,22002,24002,2400375.500
27. März 20242,10002,26002,07002,26002,2600591.800
26. März 20242,20002,20002,10502,12002,1200276.000
25. März 20242,16002,27002,12002,16002,1600407.700
22. März 20242,15002,21002,10002,18002,1800501.600
21. März 20242,18002,24002,16002,18002,1800199.300
20. März 20242,15002,23002,13002,19002,1900341.500
19. März 20242,16002,26902,13002,17002,1700538.500
18. März 20242,17002,17502,08302,17002,1700265.700
15. März 20242,14002,20002,11002,14002,1400485.500
14. März 20242,19002,19002,03002,12002,1200633.900
13. März 20242,12002,25002,12002,18002,1800394.500
12. März 20242,34002,34002,08002,12002,1200979.800
11. März 20242,23002,38002,17002,36002,3600827.900
08. März 20242,06002,40002,04002,22002,22001.677.900
07. März 20242,11002,15101,97001,98001,9800810.000
06. März 20242,12002,15002,06002,08002,0800413.000
05. März 20242,04002,16002,01002,13002,1300316.500
04. März 20242,25002,26002,03002,04002,0400620.900
01. März 20242,18002,29002,15002,26002,2600566.100
29. Feb. 20242,15002,24502,12702,17002,1700399.300
28. Feb. 20242,04002,18002,04002,14002,1400293.300
27. Feb. 20242,09002,09902,02002,08002,0800319.600
26. Feb. 20242,06002,15002,02002,06002,0600489.900
23. Feb. 20242,10002,11001,97002,08002,0800716.300
22. Feb. 20242,12002,19002,08002,15002,1500455.900
21. Feb. 20242,19002,20502,10002,11002,1100333.400
20. Feb. 20242,27002,27002,13002,16002,1600477.600
16. Feb. 20242,20002,29102,19002,28002,2800369.700
15. Feb. 20242,10002,26002,10002,25002,2500637.600
14. Feb. 20242,14002,20302,10002,10002,1000486.500
13. Feb. 20242,30002,30002,11002,13002,1300594.200
12. Feb. 20242,22002,37002,20002,33002,3300552.900
09. Feb. 20242,16002,24002,16002,22002,2200437.000
08. Feb. 20242,13002,26002,12002,19002,1900334.700
07. Feb. 20242,24002,25002,10002,12002,1200448.600
06. Feb. 20242,24002,26902,16002,19002,1900558.600
05. Feb. 20242,23002,30502,16002,25002,2500437.600
02. Feb. 20242,38002,40002,20502,25002,2500642.200
01. Feb. 20242,42002,56002,36002,45002,4500696.600
31. Jan. 20242,67002,67002,40002,41002,4100658.100
30. Jan. 20242,61002,65002,51002,62002,6200457.400
29. Jan. 20242,59002,66002,47002,65002,6500504.100
26. Jan. 20242,57002,72002,51002,60002,6000565.000
25. Jan. 20242,44002,58002,38002,57002,57001.000.100
24. Jan. 20242,36002,42502,31502,42002,4200777.600
23. Jan. 20242,39002,46502,25502,29002,2900865.200
22. Jan. 20242,35002,41002,31002,38002,3800915.100
19. Jan. 20242,28002,36002,25002,34002,3400740.600
18. Jan. 20242,38002,42002,22002,30002,3000706.500
17. Jan. 20242,36002,50502,32502,36002,3600622.000
16. Jan. 20242,56002,64002,31502,35002,35001.110.400
12. Jan. 20242,67002,83902,52002,58002,58001.102.700
11. Jan. 20242,61002,70502,55302,58002,5800830.000
10. Jan. 20242,70002,71002,48002,58002,5800829.500
09. Jan. 20242,68002,74002,59002,68002,6800526.700
08. Jan. 20242,61002,69002,40002,69002,6900963.400
05. Jan. 20242,58002,83502,56002,68002,68001.007.900
04. Jan. 20242,72002,73002,50002,53002,5300939.300
03. Jan. 20242,77002,84002,61502,70002,70001.075.400
02. Jan. 20242,75003,02002,72302,77002,77001.674.600
29. Dez. 20232,80002,84002,67002,68002,6800708.600
28. Dez. 20232,83002,91002,74502,79002,79001.010.600
27. Dez. 20232,91002,95902,81002,82002,8200745.500
26. Dez. 20232,69003,05502,67502,91002,91001.769.800
22. Dez. 20232,69002,75002,61002,63002,6300728.600
21. Dez. 20232,75002,81002,48702,69002,69001.147.300
20. Dez. 20232,53002,98002,53002,68002,68002.392.600
19. Dez. 20232,34002,53002,34002,50002,5000591.600
18. Dez. 20232,27002,37002,24002,31002,3100613.000
15. Dez. 20232,26002,28002,15002,23002,2300573.500
14. Dez. 20232,28002,39002,19002,22002,2200939.200
13. Dez. 20232,06002,24901,99502,22002,2200905.100
12. Dez. 20232,13002,13002,01002,07002,0700588.500
11. Dez. 20232,20002,20002,10002,16002,1600410.000
08. Dez. 20232,15002,27502,12002,20002,2000736.200
07. Dez. 20232,00002,10001,98802,10002,1000650.100
06. Dez. 20232,08002,15001,98001,99001,9900589.400
05. Dez. 20232,22002,22002,08002,09002,0900586.900
04. Dez. 20232,22002,27002,15002,22002,2200366.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...