Stabilis Solutions, Inc. SLNG
NASDAQ · Vereinigte Staaten · Energierohstoffe
$5,06+0,15 (+3,05 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,02 | +2,24 % | $5,01 | $5,06 | $4,94 | 15,48K |
| 2026-09-30 | $4,91 | -1,21 % | $5,10 | $5,10 | $4,91 | 5,70K |
| 2026-09-29 | $4,97 | -3,50 % | $5,11 | $5,15 | $4,92 | 15,20K |
| 2026-09-28 | $5,15 | -1,90 % | $5,26 | $5,26 | $5,09 | 13,80K |
| 2026-09-25 | $5,25 | +1,35 % | $5,22 | $5,39 | $5,13 | 10,80K |
| 2026-09-24 | $5,18 | -1,15 % | $5,28 | $5,29 | $5,13 | 14,10K |
| 2026-09-23 | $5,24 | -1,69 % | $5,30 | $5,36 | $5,17 | 7,90K |
| 2026-09-22 | $5,33 | -1,84 % | $5,35 | $5,49 | $5,33 | 7,90K |
| 2026-09-21 | $5,43 | -3,04 % | $5,65 | $5,65 | $5,35 | 14,30K |
| 2026-09-18 | $5,60 | +7,49 % | $5,27 | $5,61 | $5,22 | 28,10K |
| 2026-09-17 | $5,21 | +5,68 % | $4,95 | $5,30 | $4,92 | 18,00K |
| 2026-09-16 | $4,93 | -0,60 % | $4,94 | $5,02 | $4,81 | 13,90K |
| 2026-09-15 | $4,96 | +0,20 % | $4,99 | $5,38 | $4,82 | 21,70K |
| 2026-09-14 | $4,95 | -5,35 % | $5,31 | $5,32 | $4,94 | 26,10K |
| 2026-09-11 | $5,23 | -1,69 % | $5,31 | $5,48 | $5,13 | 29,10K |
| 2026-09-10 | $5,32 | +2,11 % | $5,25 | $5,66 | $5,12 | 32,20K |
| 2026-09-09 | $5,21 | -6,46 % | $5,60 | $5,69 | $5,20 | 54,60K |
| 2026-09-08 | $5,57 | -7,01 % | $5,99 | $6,47 | $5,57 | 85,10K |
| 2026-09-04 | $5,99 | -0,17 % | $6,02 | $6,19 | $5,94 | 18,40K |
| 2026-09-03 | $6,00 | -6,25 % | $6,48 | $6,95 | $5,93 | 76,20K |
| 2026-09-02 | $6,40 | -2,88 % | $6,68 | $6,98 | $6,19 | 119,10K |
| 2026-09-01 | $6,59 | +9,83 % | $6,08 | $7,06 | $6,02 | 134,50K |
| 2026-08-31 | $6,00 | +4,35 % | $5,76 | $6,04 | $5,76 | 67,70K |
| 2026-08-28 | $5,75 | -1,54 % | $5,97 | $6,05 | $5,69 | 22,90K |
| 2026-08-27 | $5,84 | +0,34 % | $5,84 | $5,87 | $5,78 | 2,40K |
| 2026-08-26 | $5,82 | -2,51 % | $5,94 | $6,05 | $5,76 | 30,20K |
| 2026-08-25 | $5,97 | +5,48 % | $5,70 | $6,04 | $5,59 | 20,40K |
| 2026-08-24 | $5,66 | +1,43 % | $5,53 | $6,02 | $5,53 | 34,20K |
| 2026-08-21 | $5,58 | +0,18 % | $5,75 | $6,07 | $5,50 | 27,30K |
| 2026-08-20 | $5,57 | -1,42 % | $5,69 | $5,85 | $5,50 | 17,80K |
| 2026-08-19 | $5,65 | -4,88 % | $5,92 | $6,18 | $5,65 | 24,20K |
| 2026-08-18 | $5,94 | +1,37 % | $5,99 | $6,32 | $5,85 | 17,80K |
| 2026-08-17 | $5,86 | -9,57 % | $6,49 | $6,80 | $5,75 | 47,90K |
| 2026-08-14 | $6,48 | +15,51 % | $5,59 | $7,07 | $5,59 | 126,10K |
| 2026-08-13 | $5,61 | +2,00 % | $5,49 | $5,79 | $5,27 | 37,00K |
| 2026-08-12 | $5,50 | +6,59 % | $5,20 | $5,50 | $4,60 | 143,00K |
| 2026-08-11 | $5,16 | +2,99 % | $5,01 | $5,20 | $4,86 | 34,50K |
| 2026-08-10 | $5,01 | +6,82 % | $4,88 | $5,19 | $4,80 | 80,30K |
| 2026-08-07 | $4,69 | -0,85 % | $4,80 | $4,89 | $4,64 | 22,20K |
| 2026-08-06 | $4,73 | +1,50 % | $4,72 | $4,73 | $4,72 | 1,50K |
| 2026-08-05 | $4,66 | -2,51 % | $4,90 | $4,90 | $4,62 | 9,80K |
| 2026-08-04 | $4,78 | +2,58 % | $4,65 | $4,82 | $4,65 | 7,60K |
| 2026-08-03 | $4,66 | -1,27 % | $4,66 | $4,75 | $4,21 | 49,10K |
| 2026-07-31 | $4,72 | -1,05 % | $4,83 | $4,85 | $4,72 | 10,30K |
| 2026-07-30 | $4,77 | -0,83 % | $4,82 | $4,89 | $4,75 | 3,70K |
| 2026-07-29 | $4,81 | +0,42 % | $4,79 | $4,93 | $4,75 | 10,80K |
| 2026-07-28 | $4,79 | -0,21 % | $4,80 | $5,00 | $4,73 | 18,50K |
| 2026-07-27 | $4,80 | +4,35 % | $4,63 | $4,94 | $4,56 | 28,40K |
| 2026-07-24 | $4,60 | +0,66 % | $4,58 | $4,74 | $4,21 | 24,80K |
| 2026-07-23 | $4,57 | -2,97 % | $4,79 | $5,09 | $4,56 | 90,00K |
| 2026-07-22 | $4,71 | +34,57 % | $3,54 | $4,86 | $3,54 | 431,30K |
| 2026-07-21 | $3,50 | -10,03 % | $3,89 | $3,90 | $3,40 | 53,60K |
| 2026-07-20 | $3,89 | +2,64 % | $3,78 | $4,01 | $3,71 | 15,20K |
| 2026-07-17 | $3,79 | -0,26 % | $3,87 | $3,97 | $3,70 | 18,20K |
| 2026-07-16 | $3,80 | -1,81 % | $3,80 | $3,86 | $3,80 | 5,30K |
| 2026-07-15 | $3,87 | +2,38 % | $3,93 | $3,94 | $3,74 | 5,10K |
| 2026-07-14 | $3,78 | -4,06 % | $4,02 | $4,09 | $3,77 | 13,60K |
| 2026-07-13 | $3,94 | -0,76 % | $4,00 | $4,07 | $3,93 | 3,90K |
| 2026-07-10 | $3,97 | +1,28 % | $3,86 | $4,00 | $3,83 | 2,80K |
| 2026-07-09 | $3,92 | +3,70 % | $3,77 | $4,00 | $3,76 | 14,60K |
| 2026-07-08 | $3,78 | -4,30 % | $3,98 | $4,09 | $3,78 | 12,80K |
| 2026-07-07 | $3,95 | -3,89 % | $4,05 | $4,30 | $3,70 | 45,10K |
| 2026-07-06 | $4,11 | -1,91 % | $4,12 | $4,34 | $4,11 | 4,10K |
| 2026-07-02 | $4,19 | +4,23 % | $4,10 | $4,39 | $4,01 | 17,30K |
| 2026-07-01 | $4,02 | -0,74 % | $4,01 | $4,20 | $4,01 | 6,40K |
| 2026-06-30 | $4,05 | +1,00 % | $4,18 | $4,18 | $3,96 | 14,30K |
| 2026-06-29 | $4,01 | +2,56 % | $3,80 | $4,17 | $3,80 | 14,80K |
| 2026-06-26 | $3,91 | -1,51 % | $4,07 | $4,31 | $3,70 | 49,40K |
| 2026-06-25 | $3,97 | -9,57 % | $4,43 | $4,47 | $3,89 | 75,60K |
| 2026-06-24 | $4,39 | -2,44 % | $4,50 | $4,66 | $4,39 | 16,00K |
| 2026-06-23 | $4,50 | -0,22 % | $4,50 | $4,58 | $4,48 | 17,60K |
| 2026-06-22 | $4,51 | -2,59 % | $4,56 | $4,63 | $4,50 | 25,70K |
| 2026-06-18 | $4,63 | +7,18 % | $4,35 | $4,71 | $4,30 | 73,60K |
| 2026-06-17 | $4,32 | +5,37 % | $4,07 | $4,37 | $3,97 | 45,20K |
| 2026-06-16 | $4,10 | -12,39 % | $4,60 | $4,76 | $4,09 | 94,10K |
| 2026-06-15 | $4,68 | -8,59 % | $5,34 | $5,34 | $4,64 | 52,10K |
| 2026-06-12 | $5,12 | +1,79 % | $5,03 | $5,42 | $5,01 | 61,60K |
| 2026-06-11 | $5,03 | +3,50 % | $4,95 | $5,17 | $4,84 | 65,00K |
| 2026-06-10 | $4,86 | +1,46 % | $4,86 | $4,95 | $4,54 | 27,70K |
| 2026-06-09 | $4,79 | -1,44 % | $4,80 | $5,07 | $4,48 | 41,30K |
| 2026-06-08 | $4,86 | -1,62 % | $4,91 | $5,09 | $4,68 | 45,30K |
| 2026-06-05 | $4,94 | -2,95 % | $5,04 | $5,29 | $4,76 | 124,80K |
| 2026-06-04 | $5,09 | +13,11 % | $4,60 | $5,50 | $4,55 | 333,40K |
| 2026-06-03 | $4,50 | +18,73 % | $3,79 | $4,61 | $3,70 | 210,10K |
| 2026-06-02 | $3,79 | +1,88 % | $3,72 | $4,00 | $3,71 | 6,90K |
| 2026-06-01 | $3,72 | +1,09 % | $3,79 | $3,93 | $3,69 | 7,60K |
| 2026-05-29 | $3,68 | -4,91 % | $4,06 | $4,06 | $3,68 | 19,50K |
| 2026-05-28 | $3,87 | -0,51 % | $3,90 | $4,07 | $3,86 | 10,30K |
| 2026-05-27 | $3,89 | -4,42 % | $4,01 | $4,22 | $3,89 | 14,40K |
| 2026-05-26 | $4,07 | -1,69 % | $4,11 | $4,11 | $4,02 | 11,60K |