5,470$
3,40%
Echtzeit-Aktienkurs ProFrac Holding Corp
Bid:
Ask:
Aktienkurse zur ProFrac Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 5,27 | 5,67 | 5,27 | 5,46 | 3,21% | 245.600,00 |
| 12.02.2026 | 5,49 | 5,55 | 5,01 | 5,29 | -4,94% | 407.615,00 |
| 11.02.2026 | 5,56 | 5,72 | 5,40 | 5,57 | 2,77% | 300.179,00 |
| 10.02.2026 | 5,50 | 5,59 | 5,26 | 5,42 | -1,81% | 314.729,00 |
| 09.02.2026 | 5,42 | 5,56 | 5,31 | 5,52 | 2,80% | 211.210,00 |
| 06.02.2026 | 5,09 | 5,43 | 4,99 | 5,37 | 8,38% | 329.460,00 |
| 05.02.2026 | 5,02 | 5,15 | 4,90 | 4,95 | -5,62% | 618.770,00 |
| 04.02.2026 | 5,33 | 5,39 | 5,08 | 5,25 | -1,69% | 326.508,00 |
| 03.02.2026 | 5,32 | 5,42 | 4,83 | 5,34 | -1,84% | 433.047,00 |
| 02.02.2026 | 5,03 | 5,55 | 4,93 | 5,44 | 4,12% | 86.243,00 |
| 30.01.2026 | 4,99 | 5,29 | 4,93 | 5,22 | 4,30% | 270.964,00 |
| 29.01.2026 | 5,04 | 5,24 | 4,93 | 5,01 | 2,98% | 228.462,00 |
| 28.01.2026 | 4,96 | 5,04 | 4,78 | 4,86 | -2,11% | 178.851,00 |
| 27.01.2026 | 5,17 | 5,32 | 4,96 | 4,97 | -4,06% | 180.660,00 |
| 26.01.2026 | 5,07 | 5,25 | 5,01 | 5,18 | 1,97% | 151.289,00 |
| 23.01.2026 | 5,34 | 5,47 | 5,05 | 5,08 | -3,24% | 178.141,00 |
| 22.01.2026 | 5,10 | 5,27 | 5,07 | 5,25 | 2,34% | 161.443,00 |
| 21.01.2026 | 4,79 | 5,23 | 4,79 | 5,13 | 9,16% | 392.483,00 |
| 20.01.2026 | 4,43 | 4,72 | 4,42 | 4,70 | 5,86% | 290.840,00 |
| 16.01.2026 | 4,41 | 4,44 | 4,29 | 4,44 | 1,37% | 157.601,00 |
| 15.01.2026 | 4,22 | 4,45 | 4,15 | 4,38 | 1,98% | 242.351,00 |
| 14.01.2026 | 4,55 | 4,74 | 4,28 | 4,29 | -4,56% | 276.902,00 |
| 13.01.2026 | 4,22 | 4,60 | 4,22 | 4,50 | 8,84% | 247.586,00 |
| 12.01.2026 | 4,06 | 4,26 | 4,06 | 4,13 | 0,98% | 154.927,00 |
| 09.01.2026 | 4,22 | 4,22 | 3,95 | 4,09 | -1,09% | 151.741,00 |
| 08.01.2026 | 4,19 | 4,33 | 4,11 | 4,14 | -0,48% | 289.444,00 |
| 07.01.2026 | 4,20 | 4,28 | 4,10 | 4,16 | -1,54% | 331.826,00 |
| 06.01.2026 | 4,18 | 4,34 | 4,13 | 4,22 | 1,56% | 243.139,00 |
| 05.01.2026 | 4,21 | 4,33 | 4,04 | 4,16 | 2,97% | 117.773,00 |
| 02.01.2026 | 3,91 | 4,12 | 3,90 | 4,04 | 3,86% | 139.513,00 |
| 31.12.2025 | 3,99 | 4,00 | 3,85 | 3,89 | -3,12% | 98.984,00 |
| 30.12.2025 | 3,78 | 4,13 | 3,78 | 4,01 | 6,65% | 198.484,00 |
| 29.12.2025 | 3,80 | 3,89 | 3,75 | 3,76 | 0,13% | 170.843,00 |
| 26.12.2025 | 3,78 | 3,78 | 3,68 | 3,76 | -0,79% | 130.441,00 |
| 24.12.2025 | 3,78 | 3,79 | 3,74 | 3,79 | -0,13% | 82.763,00 |
| 23.12.2025 | 3,76 | 3,81 | 3,72 | 3,79 | 0,66% | 129.352,00 |
| 22.12.2025 | 3,87 | 3,93 | 3,75 | 3,77 | -1,70% | 113.188,00 |
| 19.12.2025 | 4,00 | 4,00 | 3,81 | 3,83 | -1,67% | 152.848,00 |
| 18.12.2025 | 3,96 | 4,00 | 3,87 | 3,90 | -1,27% | 176.815,00 |
| 17.12.2025 | 3,94 | 4,03 | 3,90 | 3,95 | 1,54% | 149.171,00 |
| 16.12.2025 | 4,07 | 4,07 | 3,78 | 3,89 | -6,39% | 307.639,00 |
| 15.12.2025 | 4,10 | 4,22 | 4,04 | 4,15 | -0,24% | 254.703,00 |
| 12.12.2025 | 4,48 | 4,50 | 4,13 | 4,16 | -7,04% | 218.847,00 |
| 11.12.2025 | 4,47 | 4,62 | 4,39 | 4,48 | -1,21% | 244.069,00 |
| 10.12.2025 | 4,47 | 4,64 | 4,42 | 4,53 | 0,78% | 295.554,00 |
| 09.12.2025 | 4,18 | 4,50 | 4,18 | 4,50 | 9,10% | 281.501,00 |
| 08.12.2025 | 4,20 | 4,25 | 4,05 | 4,12 | -3,06% | 256.581,00 |
| 05.12.2025 | 4,49 | 4,50 | 4,23 | 4,25 | -1,96% | 303.978,00 |
| 04.12.2025 | 4,35 | 4,39 | 4,07 | 4,34 | 1,64% | 385.877,00 |
| 03.12.2025 | 3,66 | 4,38 | 3,66 | 4,27 | 17,82% | 319.830,00 |
| 02.12.2025 | 3,66 | 3,73 | 3,60 | 3,62 | -2,03% | 173.940,00 |
| 01.12.2025 | 3,54 | 3,70 | 3,54 | 3,70 | 4,23% | 49.413,00 |
| 28.11.2025 | 3,43 | 3,61 | 3,43 | 3,55 | 3,20% | 112.519,00 |
| 26.11.2025 | 3,38 | 3,48 | 3,29 | 3,44 | 2,69% | 306.033,00 |
| 25.11.2025 | 3,18 | 3,36 | 3,08 | 3,35 | 5,19% | 356.858,00 |
| 24.11.2025 | 3,23 | 3,29 | 3,12 | 3,18 | -1,85% | 201.158,00 |
| 21.11.2025 | 3,32 | 3,33 | 3,19 | 3,24 | -1,97% | 283.884,00 |
| 20.11.2025 | 3,63 | 3,72 | 3,28 | 3,31 | -7,42% | 258.887,00 |
| 19.11.2025 | 3,68 | 3,78 | 3,57 | 3,57 | -5,43% | 156.300,00 |
| 18.11.2025 | 3,78 | 3,89 | 3,70 | 3,78 | -1,69% | 187.048,00 |
| 17.11.2025 | 3,73 | 4,03 | 3,73 | 3,84 | 1,05% | 197.279,00 |
| 14.11.2025 | 3,65 | 3,82 | 3,58 | 3,80 | 3,40% | 381.393,00 |
| 13.11.2025 | 3,93 | 3,93 | 3,63 | 3,68 | -3,67% | 387.064,00 |
| 12.11.2025 | 4,20 | 4,23 | 3,80 | 3,82 | -10,13% | 270.580,00 |
| 11.11.2025 | 3,97 | 4,36 | 3,97 | 4,25 | 5,60% | 166.782,00 |
| 10.11.2025 | 4,40 | 4,51 | 4,02 | 4,02 | -19,76% | 219.759,00 |
| 07.11.2025 | 5,10 | 5,10 | 4,88 | 5,01 | -1,76% | 312.327,00 |
| 06.11.2025 | 5,37 | 5,55 | 5,10 | 5,10 | -3,23% | 264.707,00 |
| 05.11.2025 | 5,16 | 5,32 | 5,07 | 5,27 | 2,73% | 253.987,00 |
| 04.11.2025 | 5,38 | 5,50 | 5,07 | 5,13 | -7,32% | 349.969,00 |
| 03.11.2025 | 5,55 | 5,86 | 5,32 | 5,54 | 0,82% | 222.181,00 |
| 31.10.2025 | 5,21 | 5,58 | 5,15 | 5,49 | 4,17% | 583.973,00 |
| 30.10.2025 | 5,25 | 5,55 | 5,01 | 5,27 | -2,41% | 479.852,00 |
| 29.10.2025 | 4,45 | 5,45 | 4,45 | 5,40 | 24,00% | 712.140,00 |
| 28.10.2025 | 4,27 | 4,37 | 4,19 | 4,36 | 1,16% | 332.549,00 |
| 27.10.2025 | 4,39 | 4,50 | 4,29 | 4,31 | -0,12% | 121.858,00 |
| 24.10.2025 | 4,40 | 4,52 | 4,28 | 4,31 | -1,15% | 275.659,00 |
| 23.10.2025 | 3,99 | 4,39 | 3,93 | 4,36 | 14,74% | 334.964,00 |
| 22.10.2025 | 3,94 | 4,01 | 3,71 | 3,80 | -3,55% | 299.294,00 |
| 21.10.2025 | 3,98 | 4,09 | 3,87 | 3,94 | 8,24% | 204.513,00 |
| 17.10.2025 | 3,64 | 3,82 | 3,58 | 3,64 | -2,15% | 301.726,00 |
| 16.10.2025 | 3,76 | 3,77 | 3,60 | 3,72 | -0,80% | 554.719,00 |
| 15.10.2025 | 3,72 | 3,83 | 3,69 | 3,75 | 1,35% | 337.857,00 |
| 14.10.2025 | 3,67 | 3,75 | 3,57 | 3,70 | -0,94% | 453.297,00 |
| 13.10.2025 | 3,79 | 3,80 | 3,61 | 3,74 | 2,19% | 135.700,00 |
| 10.10.2025 | 4,00 | 4,00 | 3,66 | 3,66 | -8,97% | 461.208,00 |
| 09.10.2025 | 4,17 | 4,18 | 3,94 | 4,02 | -3,25% | 239.858,00 |
| 08.10.2025 | 4,11 | 4,26 | 4,09 | 4,15 | 0,97% | 301.563,00 |
| 07.10.2025 | 4,25 | 4,30 | 4,05 | 4,11 | -2,49% | 250.330,00 |
| 06.10.2025 | 4,24 | 4,31 | 4,11 | 4,22 | 1,20% | 228.903,00 |
| 03.10.2025 | 4,08 | 4,23 | 4,08 | 4,17 | 4,26% | 438.601,00 |
| 02.10.2025 | 3,98 | 4,06 | 3,93 | 4,00 | 1,14% | 337.385,00 |
| 01.10.2025 | 3,70 | 4,01 | 3,67 | 3,95 | 6,90% | 451.110,00 |
| 30.09.2025 | 3,72 | 3,73 | 3,62 | 3,70 | -0,94% | 175.393,00 |
| 29.09.2025 | 3,72 | 3,78 | 3,66 | 3,73 | -0,80% | 82.385,00 |
| 26.09.2025 | 3,75 | 3,92 | 3,72 | 3,76 | 1,21% | 208.079,00 |
| 25.09.2025 | 3,73 | 3,85 | 3,64 | 3,72 | -1,98% | 181.827,00 |
| 24.09.2025 | 3,74 | 3,90 | 3,70 | 3,79 | 4,41% | 222.283,00 |
| 23.09.2025 | 3,63 | 4,01 | 3,62 | 3,63 | 0,69% | 266.381,00 |
| 22.09.2025 | 3,66 | 3,66 | 3,53 | 3,61 | 0,70% | 247.607,00 |