7,910$
-0,94%
Echtzeit-Aktienkurs ProFrac Holding Corp
Bid:
Ask:
Aktienkurse zur ProFrac Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 8,06 | 8,11 | 7,69 | 7,91 | -0,94% | 34.865,00 |
| 01.07.2025 | 7,57 | 8,47 | 7,57 | 7,99 | 2,90% | 168.721,00 |
| 30.06.2025 | 7,98 | 8,09 | 7,76 | 7,76 | -4,08% | 45.964,00 |
| 27.06.2025 | 8,11 | 8,42 | 7,77 | 8,09 | -0,55% | 82.226,00 |
| 26.06.2025 | 7,73 | 8,29 | 7,69 | 8,14 | 4,97% | 114.998,00 |
| 25.06.2025 | 7,78 | 7,87 | 7,21 | 7,75 | -6,23% | 153.863,00 |
| 24.06.2025 | 8,10 | 8,32 | 7,85 | 8,27 | 0,06% | 139.524,00 |
| 23.06.2025 | 9,33 | 9,39 | 8,20 | 8,26 | -11,75% | 116.353,00 |
| 20.06.2025 | 9,65 | 9,75 | 9,34 | 9,36 | -2,90% | 113.982,00 |
| 18.06.2025 | 10,58 | 10,63 | 9,59 | 9,64 | -8,45% | 246.346,00 |
| 17.06.2025 | 9,98 | 10,56 | 9,97 | 10,53 | 7,18% | 227.362,00 |
| 16.06.2025 | 9,19 | 9,96 | 9,05 | 9,83 | 7,41% | 76.169,00 |
| 13.06.2025 | 9,40 | 9,44 | 8,95 | 9,15 | 0,85% | 142.902,00 |
| 12.06.2025 | 9,31 | 9,43 | 8,85 | 9,07 | -4,83% | 129.814,00 |
| 11.06.2025 | 9,28 | 9,80 | 9,23 | 9,53 | 0,42% | 186.443,00 |
| 10.06.2025 | 8,85 | 9,50 | 8,79 | 9,49 | 8,58% | 97.842,00 |
| 09.06.2025 | 8,90 | 9,00 | 8,62 | 8,74 | -1,69% | 49.862,00 |
| 06.06.2025 | 8,73 | 8,96 | 8,72 | 8,89 | 3,13% | 106.426,00 |
| 05.06.2025 | 8,06 | 8,84 | 7,96 | 8,62 | 10,37% | 119.833,00 |
| 04.06.2025 | 8,29 | 8,37 | 7,59 | 7,81 | -4,76% | 132.445,00 |
| 03.06.2025 | 8,13 | 8,33 | 7,96 | 8,20 | 0,00% | 128.383,00 |
| 02.06.2025 | 8,66 | 9,10 | 8,05 | 8,20 | -1,74% | 81.954,00 |
| 30.05.2025 | 7,78 | 8,39 | 7,68 | 8,35 | 5,63% | 166.557,00 |
| 29.05.2025 | 7,41 | 7,94 | 7,22 | 7,90 | 9,18% | 200.128,00 |
| 28.05.2025 | 6,93 | 7,26 | 6,83 | 7,24 | 3,52% | 133.016,00 |
| 27.05.2025 | 6,48 | 7,02 | 6,31 | 6,99 | 7,70% | 147.719,00 |
| 23.05.2025 | 6,49 | 6,65 | 6,37 | 6,49 | -2,55% | 202.706,00 |
| 22.05.2025 | 6,35 | 6,77 | 6,05 | 6,66 | 2,15% | 115.654,00 |
| 21.05.2025 | 6,41 | 6,78 | 6,41 | 6,52 | 0,62% | 154.925,00 |
| 20.05.2025 | 6,35 | 6,48 | 6,07 | 6,48 | 0,93% | 109.711,00 |
| 19.05.2025 | 6,02 | 6,48 | 5,84 | 6,42 | 4,73% | 107.604,00 |
| 16.05.2025 | 6,31 | 6,41 | 6,13 | 6,13 | -2,39% | 94.435,00 |
| 15.05.2025 | 5,92 | 6,28 | 5,85 | 6,28 | 2,20% | 191.105,00 |
| 14.05.2025 | 5,69 | 6,25 | 5,58 | 6,15 | 8,57% | 360.319,00 |
| 13.05.2025 | 4,97 | 5,80 | 4,96 | 5,66 | 14,57% | 192.116,00 |
| 12.05.2025 | 4,73 | 5,05 | 4,73 | 4,94 | 12,40% | 164.242,00 |
| 09.05.2025 | 4,07 | 4,52 | 4,07 | 4,40 | 10,57% | 108.974,00 |
| 08.05.2025 | 4,26 | 4,32 | 3,83 | 3,98 | -5,69% | 191.767,00 |
| 07.05.2025 | 4,87 | 4,98 | 4,00 | 4,22 | -7,16% | 133.102,00 |
| 06.05.2025 | 4,67 | 4,67 | 4,51 | 4,54 | -1,94% | 72.836,00 |
| 05.05.2025 | 4,70 | 4,78 | 4,57 | 4,63 | -4,93% | 41.961,00 |
| 02.05.2025 | 4,76 | 4,89 | 4,58 | 4,87 | 6,45% | 66.430,00 |
| 01.05.2025 | 4,18 | 4,70 | 4,18 | 4,58 | 10,51% | 172.767,00 |
| 30.04.2025 | 4,24 | 4,37 | 4,13 | 4,14 | -9,69% | 73.930,00 |
| 29.04.2025 | 4,50 | 4,82 | 4,50 | 4,58 | 0,97% | 86.168,00 |
| 28.04.2025 | 4,77 | 4,77 | 4,43 | 4,54 | -4,62% | 45.070,00 |
| 25.04.2025 | 4,55 | 4,76 | 4,52 | 4,76 | 2,26% | 27.368,00 |
| 24.04.2025 | 4,72 | 4,82 | 4,60 | 4,66 | 1,64% | 52.335,00 |
| 23.04.2025 | 4,87 | 5,14 | 4,53 | 4,58 | -3,98% | 64.685,00 |
| 22.04.2025 | 4,68 | 4,81 | 4,49 | 4,77 | 2,25% | 51.373,00 |
| 21.04.2025 | 4,90 | 4,90 | 4,43 | 4,67 | -4,70% | 48.190,00 |
| 17.04.2025 | 4,71 | 4,97 | 4,66 | 4,90 | 8,42% | 66.731,00 |
| 16.04.2025 | 4,49 | 4,64 | 4,42 | 4,52 | 0,33% | 147.707,00 |
| 15.04.2025 | 4,56 | 4,63 | 4,28 | 4,50 | -6,19% | 117.796,00 |
| 14.04.2025 | 4,86 | 4,93 | 4,65 | 4,80 | 1,27% | 50.457,00 |
| 11.04.2025 | 4,58 | 4,78 | 4,33 | 4,74 | 2,75% | 80.113,00 |
| 10.04.2025 | 5,15 | 5,15 | 4,46 | 4,61 | -12,77% | 140.907,00 |
| 09.04.2025 | 4,01 | 5,46 | 4,00 | 5,29 | 22,62% | 180.728,00 |
| 08.04.2025 | 4,65 | 4,85 | 4,01 | 4,31 | -4,54% | 138.029,00 |
| 07.04.2025 | 4,98 | 5,22 | 4,45 | 4,52 | -12,33% | 129.419,00 |
| 04.04.2025 | 6,34 | 6,34 | 5,14 | 5,15 | -22,79% | 105.438,00 |
| 03.04.2025 | 7,66 | 7,66 | 6,65 | 6,67 | -19,83% | 63.317,00 |
| 02.04.2025 | 7,83 | 8,38 | 7,83 | 8,32 | 3,81% | 26.399,00 |
| 01.04.2025 | 7,53 | 8,06 | 7,47 | 8,02 | 5,60% | 20.983,00 |
| 31.03.2025 | 7,61 | 7,84 | 7,50 | 7,59 | -1,68% | 20.179,00 |
| 28.03.2025 | 8,28 | 8,28 | 7,71 | 7,72 | -5,83% | 27.393,00 |
| 27.03.2025 | 8,01 | 8,27 | 8,00 | 8,20 | 1,65% | 50.259,00 |
| 26.03.2025 | 8,16 | 8,21 | 7,90 | 8,07 | 0,69% | 38.173,00 |
| 25.03.2025 | 7,77 | 8,20 | 7,77 | 8,01 | 3,22% | 70.230,00 |
| 24.03.2025 | 7,76 | 7,96 | 7,63 | 7,76 | 0,91% | 34.486,00 |
| 21.03.2025 | 7,64 | 7,80 | 7,54 | 7,69 | -0,52% | 39.011,00 |
| 20.03.2025 | 7,45 | 7,80 | 7,42 | 7,73 | 0,85% | 52.470,00 |
| 19.03.2025 | 7,28 | 7,71 | 7,28 | 7,67 | 7,35% | 50.659,00 |
| 18.03.2025 | 6,95 | 7,28 | 6,90 | 7,14 | 1,56% | 33.657,00 |
| 17.03.2025 | 7,30 | 7,48 | 7,01 | 7,03 | -3,30% | 21.476,00 |
| 14.03.2025 | 7,18 | 7,56 | 7,16 | 7,27 | 0,97% | 48.712,00 |
| 13.03.2025 | 7,48 | 7,58 | 7,11 | 7,20 | -4,26% | 34.362,00 |
| 12.03.2025 | 7,36 | 7,76 | 7,17 | 7,52 | 3,72% | 73.672,00 |
| 11.03.2025 | 7,31 | 7,45 | 7,12 | 7,25 | -1,89% | 76.236,00 |
| 10.03.2025 | 6,99 | 7,48 | 6,98 | 7,39 | 4,97% | 57.107,00 |
| 07.03.2025 | 6,66 | 7,30 | 6,66 | 7,04 | 6,99% | 68.130,00 |
| 06.03.2025 | 7,20 | 7,20 | 6,39 | 6,58 | 0,46% | 126.288,00 |
| 05.03.2025 | 6,50 | 6,56 | 6,15 | 6,55 | 0,92% | 65.617,00 |
| 04.03.2025 | 6,36 | 6,71 | 6,03 | 6,49 | 1,80% | 132.487,00 |
| 03.03.2025 | 7,18 | 7,19 | 6,34 | 6,38 | -11,34% | 63.448,00 |
| 28.02.2025 | 7,88 | 7,95 | 7,08 | 7,19 | 0,31% | 92.113,00 |
| 27.02.2025 | 6,98 | 7,39 | 6,98 | 7,17 | 4,34% | 69.740,00 |
| 26.02.2025 | 6,88 | 7,18 | 6,77 | 6,87 | -1,01% | 41.904,00 |
| 25.02.2025 | 7,52 | 7,52 | 6,91 | 6,94 | -7,96% | 67.202,00 |
| 24.02.2025 | 7,39 | 7,70 | 7,23 | 7,54 | 3,01% | 43.801,00 |
| 21.02.2025 | 7,64 | 7,70 | 7,30 | 7,32 | -4,13% | 54.363,00 |
| 20.02.2025 | 7,67 | 7,67 | 7,39 | 7,64 | -0,59% | 28.634,00 |
| 19.02.2025 | 8,08 | 8,14 | 7,64 | 7,68 | -4,83% | 35.462,00 |
| 18.02.2025 | 7,93 | 8,35 | 7,88 | 8,07 | 1,77% | 50.174,00 |
| 14.02.2025 | 7,84 | 8,13 | 7,78 | 7,93 | 2,45% | 20.881,00 |
| 13.02.2025 | 7,50 | 7,81 | 7,40 | 7,74 | 3,06% | 29.913,00 |
| 12.02.2025 | 7,79 | 7,86 | 7,50 | 7,51 | -5,30% | 27.858,00 |
| 11.02.2025 | 7,95 | 8,09 | 7,73 | 7,93 | 0,83% | 29.434,00 |
| 10.02.2025 | 7,39 | 8,00 | 7,34 | 7,87 | 7,59% | 35.908,00 |
| 07.02.2025 | 7,58 | 7,66 | 7,24 | 7,31 | -3,41% | 36.859,00 |