6,675€
-3,96%
Echtzeit-Aktienkurs ProPetro Holding Corp
Bid:
Ask:
Aktienkurse zur ProPetro Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 6,75 | 6,98 | 6,68 | 6,73 | -3,24% | - |
| 20.10.2026 | 6,98 | 6,98 | 6,95 | 6,95 | 1,09% | - |
| 19.10.2026 | 6,90 | 6,98 | 6,88 | 6,88 | -3,17% | - |
| 16.10.2026 | 7,08 | 7,10 | 7,05 | 7,10 | 1,07% | - |
| 15.10.2026 | 7,30 | 7,40 | 6,93 | 7,03 | -10,79% | - |
| 14.10.2026 | 7,88 | 7,93 | 7,85 | 7,88 | 1,29% | - |
| 13.10.2026 | 7,85 | 7,93 | 7,73 | 7,78 | -4,89% | - |
| 12.10.2026 | 8,13 | 8,23 | 7,93 | 8,18 | 1,87% | - |
| 09.10.2026 | 8,05 | 8,05 | 8,03 | 8,03 | -3,02% | - |
| 08.10.2026 | 8,30 | 8,30 | 8,28 | 8,28 | -2,93% | - |
| 07.10.2026 | 8,48 | 8,58 | 8,43 | 8,53 | -0,58% | - |
| 06.10.2026 | 8,55 | 8,60 | 8,55 | 8,58 | -1,15% | - |
| 05.10.2026 | 8,30 | 8,78 | 8,18 | 8,68 | 6,77% | - |
| 02.10.2026 | 8,00 | 8,23 | 7,85 | 8,13 | 3,50% | - |
| 01.10.2026 | 7,80 | 7,93 | 7,78 | 7,85 | 1,62% | - |
| 30.09.2026 | 7,83 | 7,93 | 7,70 | 7,73 | -5,50% | - |
| 29.09.2026 | 8,18 | 8,23 | 8,18 | 8,18 | -2,39% | - |
| 28.09.2026 | 8,43 | 8,43 | 8,38 | 8,38 | -1,76% | - |
| 25.09.2026 | 8,38 | 8,83 | 8,23 | 8,53 | 0,59% | - |
| 24.09.2026 | 8,60 | 8,83 | 8,38 | 8,48 | -3,42% | - |
| 23.09.2026 | 8,75 | 8,78 | 8,75 | 8,78 | -0,28% | - |
| 22.09.2026 | 8,88 | 8,98 | 8,78 | 8,80 | -1,95% | - |
| 21.09.2026 | 9,18 | 9,18 | 8,73 | 8,98 | -1,64% | - |
| 18.09.2026 | 9,10 | 9,23 | 9,08 | 9,13 | 1,67% | - |
| 17.09.2026 | 8,90 | 9,28 | 8,78 | 8,98 | 1,13% | - |
| 16.09.2026 | 9,03 | 9,18 | 8,73 | 8,88 | -2,20% | - |
| 15.09.2026 | 9,10 | 9,10 | 9,08 | 9,08 | -7,63% | - |
| 14.09.2026 | 10,00 | 10,00 | 9,78 | 9,83 | -0,76% | - |
| 11.09.2026 | 9,90 | 10,25 | 9,70 | 9,90 | -2,46% | - |
| 10.09.2026 | 10,45 | 10,75 | 9,88 | 10,15 | -1,46% | - |
| 09.09.2026 | 10,35 | 10,35 | 10,30 | 10,30 | 5,64% | - |
| 08.09.2026 | 9,80 | 10,00 | 9,75 | 9,75 | -1,02% | - |
| 07.09.2026 | 9,90 | 9,90 | 9,85 | 9,85 | 2,07% | - |
| 04.09.2026 | 9,68 | 9,68 | 9,65 | 9,65 | -0,52% | - |
| 03.09.2026 | 9,70 | 9,85 | 9,48 | 9,70 | -0,51% | - |
| 02.09.2026 | 9,80 | 9,88 | 9,45 | 9,75 | -2,99% | - |
| 01.09.2026 | 9,78 | 10,05 | 9,68 | 10,05 | 4,96% | - |
| 31.08.2026 | 9,48 | 9,90 | 9,38 | 9,58 | 1,59% | - |
| 28.08.2026 | 9,60 | 9,85 | 9,33 | 9,43 | 0,27% | - |
| 27.08.2026 | 9,13 | 9,43 | 9,00 | 9,40 | 4,16% | - |
| 26.08.2026 | 9,08 | 9,28 | 8,85 | 9,03 | -2,17% | - |
| 25.08.2026 | 9,25 | 9,53 | 9,15 | 9,23 | -1,86% | - |
| 24.08.2026 | 9,70 | 9,83 | 9,23 | 9,40 | -3,09% | - |
| 21.08.2026 | 9,70 | 9,88 | 9,53 | 9,70 | 0,00% | - |
| 20.08.2026 | 10,15 | 10,45 | 9,68 | 9,70 | -8,92% | - |
| 19.08.2026 | 10,75 | 10,75 | 10,65 | 10,65 | 0,95% | - |
| 18.08.2026 | 11,05 | 11,25 | 10,45 | 10,55 | 0,00% | - |
| 17.08.2026 | 10,45 | 10,70 | 10,40 | 10,55 | 5,76% | - |
| 14.08.2026 | 10,05 | 10,05 | 9,98 | 9,98 | 0,00% | - |
| 13.08.2026 | 10,05 | 10,20 | 9,83 | 9,98 | -1,72% | - |
| 12.08.2026 | 10,05 | 10,30 | 10,03 | 10,15 | 1,00% | - |
| 11.08.2026 | 10,05 | 10,25 | 9,95 | 10,05 | 4,42% | - |
| 07.08.2026 | 9,68 | 9,80 | 9,38 | 9,63 | 0,26% | - |
| 06.08.2026 | 9,53 | 9,75 | 9,35 | 9,60 | -0,52% | - |
| 05.08.2026 | 9,88 | 9,90 | 9,48 | 9,65 | -2,53% | - |
| 04.08.2026 | 9,70 | 9,93 | 9,43 | 9,90 | 3,39% | - |
| 03.08.2026 | 9,70 | 9,70 | 9,33 | 9,58 | 1,59% | - |
| 31.07.2026 | 9,20 | 9,95 | 9,20 | 9,43 | 0,00% | - |
| 30.07.2026 | 8,93 | 9,58 | 8,85 | 9,43 | 3,57% | - |
| 29.07.2026 | 9,43 | 9,95 | 8,78 | 9,10 | -0,27% | - |
| 28.07.2026 | 9,50 | 9,58 | 8,88 | 9,13 | -6,17% | - |
| 27.07.2026 | 10,35 | 10,45 | 9,63 | 9,73 | -10,37% | - |
| 24.07.2026 | 10,95 | 10,95 | 10,85 | 10,85 | -1,81% | - |
| 23.07.2026 | 11,85 | 12,25 | 10,95 | 11,05 | -5,96% | - |
| 22.07.2026 | 11,55 | 11,95 | 11,55 | 11,75 | 0,86% | - |
| 21.07.2026 | 11,55 | 11,65 | 11,10 | 11,65 | 1,75% | - |
| 20.07.2026 | 11,35 | 11,55 | 11,15 | 11,45 | 0,88% | - |
| 17.07.2026 | 11,05 | 11,45 | 10,95 | 11,35 | -3,40% | - |
| 16.07.2026 | 11,65 | 11,75 | 11,65 | 11,75 | 0,00% | - |
| 14.07.2026 | 11,55 | 12,05 | 11,55 | 11,75 | 2,17% | - |
| 13.07.2026 | 11,35 | 11,50 | 11,25 | 11,50 | 3,14% | - |
| 10.07.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -1,76% | - |
| 09.07.2026 | 11,25 | 11,35 | 11,25 | 11,35 | 5,58% | - |
| 08.07.2026 | 10,95 | 10,95 | 10,75 | 10,75 | 0,94% | - |
| 07.07.2026 | 10,75 | 11,10 | 10,55 | 10,65 | 1,43% | - |
| 06.07.2026 | 10,55 | 10,60 | 10,50 | 10,50 | -0,94% | - |
| 03.07.2026 | 10,45 | 10,60 | 10,45 | 10,60 | -9,40% | - |
| 02.07.2026 | 11,75 | 11,75 | 11,70 | 11,70 | -2,09% | - |
| 01.07.2026 | 12,55 | 12,65 | 11,95 | 11,95 | -7,72% | - |
| 30.06.2026 | 12,85 | 12,95 | 12,85 | 12,95 | -0,38% | - |
| 29.06.2026 | 12,95 | 13,20 | 12,75 | 13,00 | 0,39% | - |
| 26.06.2026 | 13,05 | 13,05 | 12,95 | 12,95 | 5,28% | - |
| 25.06.2026 | 12,25 | 12,30 | 12,25 | 12,30 | -4,65% | - |
| 24.06.2026 | 12,85 | 12,90 | 12,85 | 12,90 | -1,90% | - |
| 23.06.2026 | 13,15 | 13,15 | 13,10 | 13,15 | 1,94% | - |
| 22.06.2026 | 12,85 | 12,90 | 12,80 | 12,90 | 0,39% | - |
| 19.06.2026 | 12,85 | 12,90 | 12,80 | 12,85 | 0,00% | - |
| 18.06.2026 | 12,95 | 12,95 | 12,85 | 12,85 | -2,28% | - |
| 16.06.2026 | 13,05 | 13,15 | 13,05 | 13,15 | 1,94% | - |
| 15.06.2026 | 13,45 | 13,45 | 12,85 | 12,90 | 0,78% | - |
| 12.06.2026 | 12,75 | 13,05 | 12,50 | 12,80 | -3,76% | - |
| 11.06.2026 | 13,05 | 13,35 | 13,05 | 13,30 | 4,72% | - |
| 10.06.2026 | 12,25 | 12,70 | 12,25 | 12,70 | -0,78% | - |
| 09.06.2026 | 12,85 | 12,95 | 12,80 | 12,80 | -2,66% | - |
| 08.06.2026 | 12,75 | 13,25 | 12,75 | 13,15 | -2,23% | - |
| 05.06.2026 | 14,15 | 14,15 | 13,45 | 13,45 | -4,61% | - |
| 04.06.2026 | 14,05 | 14,10 | 14,05 | 14,10 | -1,40% | - |
| 03.06.2026 | 14,05 | 14,35 | 14,05 | 14,30 | 7,52% | - |
| 02.06.2026 | 13,15 | 13,30 | 13,05 | 13,30 | 0,76% | - |
| 01.06.2026 | 13,05 | 13,20 | 13,05 | 13,20 | 1,54% | - |