Nine Energy Service, Inc. NINE
AMEX · Vereinigte Staaten · Industriedienstleistungen
$7,63+0,21 (+2,83 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7,33 | -1,21 % | $7,39 | $7,83 | $7,42 | 1,18K |
| 2026-10-01 | $7,42 | -0,80 % | $7,50 | $7,83 | $7,42 | 27,20K |
| 2026-09-30 | $7,48 | -2,48 % | $7,50 | $8,54 | $7,45 | 124,70K |
| 2026-09-29 | $7,67 | -7,92 % | $8,25 | $8,36 | $7,67 | 45,10K |
| 2026-09-28 | $8,33 | -3,14 % | $8,68 | $8,89 | $8,31 | 19,40K |
| 2026-09-25 | $8,60 | -0,35 % | $8,59 | $8,86 | $8,54 | 36,30K |
| 2026-09-24 | $8,63 | -3,68 % | $8,95 | $9,03 | $8,55 | 46,20K |
| 2026-09-23 | $8,96 | -1,97 % | $9,14 | $9,34 | $8,91 | 24,70K |
| 2026-09-22 | $9,14 | -2,97 % | $9,08 | $9,69 | $8,92 | 87,00K |
| 2026-09-21 | $9,42 | -10,71 % | $10,55 | $10,60 | $9,26 | 129,20K |
| 2026-09-18 | $10,55 | +5,39 % | $10,10 | $10,59 | $10,10 | 48,00K |
| 2026-09-17 | $10,01 | +1,01 % | $10,01 | $10,56 | $9,95 | 30,00K |
| 2026-09-16 | $9,91 | -3,22 % | $10,11 | $10,48 | $9,91 | 46,50K |
| 2026-09-15 | $10,24 | 0,00 % | $10,31 | $10,57 | $10,22 | 45,70K |
| 2026-09-14 | $10,24 | -2,57 % | $10,51 | $10,70 | $10,23 | 69,00K |
| 2026-09-11 | $10,51 | +2,54 % | $10,37 | $10,71 | $10,02 | 75,80K |
| 2026-09-10 | $10,25 | +4,70 % | $9,83 | $10,35 | $9,83 | 31,90K |
| 2026-09-09 | $9,79 | -4,02 % | $10,40 | $10,48 | $9,79 | 32,30K |
| 2026-09-08 | $10,20 | -0,49 % | $10,31 | $10,64 | $10,20 | 18,80K |
| 2026-09-04 | $10,25 | -0,39 % | $10,45 | $10,70 | $10,21 | 30,60K |
| 2026-09-03 | $10,29 | -3,29 % | $10,60 | $10,73 | $10,29 | 20,30K |
| 2026-09-02 | $10,64 | +2,01 % | $10,34 | $10,83 | $10,33 | 44,10K |
| 2026-09-01 | $10,43 | -1,97 % | $10,80 | $10,96 | $10,43 | 73,20K |
| 2026-08-31 | $10,64 | 0,00 % | $10,80 | $11,00 | $10,64 | 27,40K |
| 2026-08-28 | $10,64 | +0,85 % | $10,54 | $10,94 | $10,36 | 50,10K |
| 2026-08-27 | $10,55 | +0,96 % | $10,49 | $10,90 | $10,39 | 58,50K |
| 2026-08-26 | $10,45 | -1,04 % | $10,47 | $11,01 | $10,36 | 43,10K |
| 2026-08-25 | $10,56 | -3,21 % | $10,87 | $10,93 | $10,33 | 87,90K |
| 2026-08-24 | $10,91 | -5,54 % | $11,75 | $11,98 | $10,65 | 166,20K |
| 2026-08-21 | $11,55 | +13,46 % | $10,50 | $12,72 | $10,48 | 968,30K |
| 2026-08-20 | $10,18 | -3,51 % | $10,55 | $10,89 | $10,15 | 31,10K |
| 2026-08-19 | $10,55 | +4,15 % | $10,24 | $11,06 | $10,14 | 28,70K |
| 2026-08-18 | $10,13 | -9,39 % | $10,83 | $11,25 | $10,13 | 14,50K |
| 2026-08-17 | $11,18 | +3,61 % | $10,81 | $11,20 | $10,68 | 55,00K |
| 2026-08-14 | $10,79 | +6,10 % | $10,27 | $11,00 | $10,27 | 16,70K |
| 2026-08-13 | $10,17 | -4,42 % | $10,73 | $10,96 | $10,17 | 85,50K |
| 2026-08-12 | $10,64 | +1,82 % | $10,28 | $10,73 | $10,23 | 23,20K |
| 2026-08-11 | $10,45 | -0,38 % | $10,49 | $10,56 | $10,19 | 13,40K |
| 2026-08-10 | $10,49 | +3,25 % | $10,19 | $10,88 | $10,07 | 66,20K |
| 2026-08-07 | $10,16 | -2,59 % | $10,42 | $10,75 | $10,06 | 29,00K |
| 2026-08-06 | $10,43 | -7,04 % | $9,58 | $10,71 | $9,00 | 255,30K |
| 2026-08-05 | $11,22 | -5,08 % | $11,76 | $11,76 | $10,89 | 35,50K |
| 2026-08-04 | $11,82 | +6,49 % | $11,07 | $12,40 | $10,96 | 58,20K |
| 2026-08-03 | $11,10 | -2,20 % | $11,57 | $11,61 | $10,10 | 68,60K |
| 2026-07-31 | $11,35 | -7,27 % | $12,19 | $12,25 | $11,35 | 99,00K |
| 2026-07-30 | $12,24 | +9,78 % | $10,75 | $12,24 | $10,75 | 30,70K |
| 2026-07-29 | $11,15 | -2,11 % | $11,50 | $11,56 | $10,41 | 88,10K |
| 2026-07-28 | $11,39 | -2,73 % | $11,76 | $11,76 | $11,02 | 46,80K |
| 2026-07-27 | $11,71 | -5,64 % | $12,30 | $12,30 | $11,22 | 41,90K |
| 2026-07-24 | $12,41 | +1,72 % | $12,20 | $12,41 | $11,05 | 17,20K |
| 2026-07-23 | $12,20 | +2,52 % | $11,96 | $12,45 | $11,36 | 109,60K |
| 2026-07-22 | $11,90 | +3,39 % | $11,67 | $12,00 | $11,30 | 54,00K |
| 2026-07-21 | $11,51 | +0,52 % | $11,25 | $11,78 | $11,25 | 10,80K |
| 2026-07-20 | $11,45 | +1,15 % | $10,65 | $11,60 | $10,14 | 31,40K |
| 2026-07-17 | $11,32 | -1,82 % | $11,56 | $11,65 | $11,00 | 38,50K |
| 2026-07-16 | $11,53 | -3,03 % | $11,98 | $12,01 | $11,50 | 46,20K |
| 2026-07-15 | $11,89 | +3,30 % | $11,63 | $12,04 | $11,32 | 95,60K |
| 2026-07-14 | $11,51 | +2,49 % | $11,32 | $11,62 | $11,26 | 23,60K |
| 2026-07-13 | $11,23 | +2,74 % | $11,01 | $11,65 | $10,99 | 34,90K |
| 2026-07-10 | $10,93 | -4,29 % | $11,47 | $11,47 | $10,82 | 12,90K |
| 2026-07-09 | $11,42 | -0,87 % | $11,60 | $11,60 | $11,07 | 14,00K |
| 2026-07-08 | $11,52 | +7,66 % | $10,97 | $11,57 | $10,97 | 28,70K |
| 2026-07-07 | $10,70 | -7,12 % | $11,31 | $11,68 | $10,65 | 72,20K |
| 2026-07-06 | $11,52 | -1,20 % | $11,79 | $11,98 | $11,26 | 25,60K |
| 2026-07-02 | $11,66 | -8,55 % | $12,81 | $12,89 | $11,66 | 50,70K |
| 2026-07-01 | $12,75 | -2,00 % | $13,07 | $13,17 | $12,56 | 75,10K |
| 2026-06-30 | $13,01 | +0,70 % | $13,20 | $13,20 | $12,72 | 157,20K |
| 2026-06-29 | $12,92 | +0,47 % | $13,00 | $13,23 | $12,54 | 70,40K |
| 2026-06-26 | $12,86 | +7,71 % | $11,98 | $12,90 | $11,77 | 117,70K |
| 2026-06-25 | $11,94 | +1,27 % | $11,75 | $12,16 | $11,55 | 31,00K |
| 2026-06-24 | $11,79 | -1,67 % | $11,89 | $11,89 | $11,30 | 35,10K |
| 2026-06-23 | $11,99 | -1,96 % | $11,92 | $12,21 | $11,40 | 143,70K |
| 2026-06-22 | $12,23 | +8,71 % | $11,00 | $12,36 | $10,71 | 233,80K |
| 2026-06-18 | $11,25 | -1,23 % | $11,48 | $11,90 | $11,03 | 628,60K |
| 2026-06-17 | $11,39 | +2,34 % | $11,02 | $12,33 | $10,95 | 197,30K |
| 2026-06-16 | $11,13 | +9,12 % | $9,85 | $11,50 | $9,63 | 191,20K |
| 2026-06-15 | $10,20 | -2,02 % | $10,23 | $10,44 | $9,92 | 30,30K |
| 2026-06-12 | $10,41 | +4,10 % | $10,02 | $10,55 | $10,02 | 48,90K |
| 2026-06-11 | $10,00 | +0,30 % | $10,02 | $10,64 | $9,51 | 53,00K |
| 2026-06-10 | $9,97 | +0,20 % | $9,89 | $10,30 | $9,68 | 50,00K |
| 2026-06-09 | $9,95 | -2,55 % | $10,15 | $10,21 | $9,50 | 88,80K |
| 2026-06-08 | $10,21 | -0,10 % | $10,45 | $10,88 | $9,84 | 70,30K |
| 2026-06-05 | $10,22 | -8,26 % | $11,13 | $11,34 | $10,00 | 44,60K |
| 2026-06-04 | $11,14 | +0,27 % | $11,11 | $11,21 | $10,80 | 19,10K |
| 2026-06-03 | $11,11 | +0,09 % | $11,07 | $11,15 | $10,71 | 54,70K |
| 2026-06-02 | $11,10 | +5,71 % | $10,71 | $11,20 | $10,71 | 43,60K |
| 2026-06-01 | $10,50 | +2,54 % | $10,24 | $11,00 | $10,17 | 47,70K |
| 2026-05-29 | $10,24 | -2,57 % | $10,63 | $11,18 | $10,14 | 51,30K |
| 2026-05-28 | $10,51 | -0,38 % | $10,51 | $10,90 | $10,51 | 8,90K |
| 2026-05-27 | $10,55 | -4,52 % | $10,90 | $11,00 | $10,55 | 20,70K |