3,790$
2,43%
Echtzeit-Aktienkurs ProFrac Holding Corp
Bid:
Ask:
Aktienkurse zur ProFrac Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,72 | 3,83 | 3,71 | 3,79 | 2,43% | 62.897,00 |
| 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 |
| 19.09.2025 | 3,79 | 3,79 | 3,52 | 3,58 | -4,28% | 250.175,00 |
| 18.09.2025 | 3,72 | 3,81 | 3,71 | 3,74 | 0,67% | 196.371,00 |
| 17.09.2025 | 3,78 | 3,91 | 3,64 | 3,72 | -4,01% | 241.500,00 |
| 16.09.2025 | 3,83 | 3,90 | 3,69 | 3,87 | 4,51% | 421.507,00 |
| 15.09.2025 | 3,78 | 3,79 | 3,62 | 3,70 | -2,81% | 166.056,00 |
| 12.09.2025 | 3,90 | 3,97 | 3,76 | 3,81 | -1,80% | 344.156,00 |
| 11.09.2025 | 3,85 | 4,03 | 3,83 | 3,88 | 0,00% | 264.673,00 |
| 10.09.2025 | 3,82 | 3,96 | 3,79 | 3,88 | 5,15% | 183.805,00 |
| 09.09.2025 | 3,84 | 3,92 | 3,69 | 3,69 | -4,16% | 217.161,00 |
| 08.09.2025 | 3,87 | 3,93 | 3,75 | 3,85 | 0,13% | 108.876,00 |
| 05.09.2025 | 3,78 | 3,86 | 3,67 | 3,85 | 1,18% | 482.955,00 |
| 04.09.2025 | 3,77 | 3,88 | 3,74 | 3,80 | -0,13% | 166.688,00 |
| 03.09.2025 | 3,87 | 3,93 | 3,69 | 3,81 | -2,93% | 220.081,00 |
| 02.09.2025 | 4,00 | 4,00 | 3,85 | 3,92 | -1,63% | 240.151,00 |
| 29.08.2025 | 4,18 | 4,22 | 3,95 | 3,99 | -5,57% | 152.947,00 |
| 28.08.2025 | 4,20 | 4,26 | 4,06 | 4,22 | 1,20% | 327.938,00 |
| 27.08.2025 | 4,00 | 4,24 | 3,99 | 4,17 | 3,35% | 241.706,00 |
| 26.08.2025 | 4,10 | 4,22 | 4,01 | 4,04 | -2,06% | 342.337,00 |
| 25.08.2025 | 3,93 | 4,24 | 3,90 | 4,12 | 3,26% | 385.790,00 |
| 22.08.2025 | 3,85 | 4,09 | 3,80 | 3,99 | 4,72% | 173.358,00 |
| 21.08.2025 | 3,87 | 3,96 | 3,79 | 3,81 | -2,18% | 205.079,00 |
| 20.08.2025 | 3,85 | 3,95 | 3,74 | 3,90 | -1,64% | 129.218,00 |
| 19.08.2025 | 3,94 | 4,07 | 3,75 | 3,96 | 2,59% | 248.324,00 |
| 18.08.2025 | 3,57 | 3,98 | 3,57 | 3,86 | 9,04% | 226.428,00 |
| 15.08.2025 | 3,48 | 3,69 | 3,47 | 3,54 | 1,14% | 224.153,00 |
| 14.08.2025 | 3,73 | 3,76 | 3,48 | 3,50 | -3,85% | 314.935,00 |
| 13.08.2025 | 4,53 | 4,71 | 3,61 | 3,64 | -42,22% | 979.945,00 |
| 12.08.2025 | 6,18 | 6,53 | 6,13 | 6,30 | 3,45% | 112.435,00 |
| 11.08.2025 | 6,35 | 6,35 | 6,09 | 6,09 | -3,79% | 73.477,00 |
| 08.08.2025 | 6,15 | 6,54 | 6,13 | 6,33 | 2,93% | 92.658,00 |
| 07.08.2025 | 6,05 | 6,49 | 5,88 | 6,15 | -1,91% | 101.022,00 |
| 06.08.2025 | 6,69 | 6,72 | 6,10 | 6,27 | -6,84% | 297.158,00 |
| 05.08.2025 | 6,65 | 6,85 | 6,57 | 6,73 | 2,36% | 65.330,00 |
| 04.08.2025 | 6,48 | 6,58 | 6,40 | 6,58 | 0,77% | 31.521,00 |
| 01.08.2025 | 6,77 | 6,77 | 6,34 | 6,53 | -6,92% | 75.272,00 |
| 31.07.2025 | 7,42 | 7,52 | 6,95 | 7,01 | -7,15% | 72.310,00 |
| 30.07.2025 | 8,07 | 8,07 | 7,49 | 7,55 | -7,48% | 70.025,00 |
| 29.07.2025 | 8,04 | 8,20 | 7,77 | 8,16 | 0,37% | 71.719,00 |
| 28.07.2025 | 7,90 | 8,21 | 7,90 | 8,13 | 5,58% | 39.501,00 |
| 25.07.2025 | 8,01 | 8,08 | 7,64 | 7,70 | -5,98% | 63.842,00 |
| 24.07.2025 | 8,01 | 8,23 | 7,96 | 8,19 | 1,87% | 72.982,00 |
| 23.07.2025 | 8,06 | 8,43 | 7,95 | 8,04 | 3,47% | 94.807,00 |
| 22.07.2025 | 7,62 | 7,87 | 7,55 | 7,77 | 1,44% | 48.627,00 |
| 21.07.2025 | 8,11 | 8,11 | 7,59 | 7,66 | -3,34% | 59.737,00 |
| 18.07.2025 | 8,25 | 8,27 | 7,91 | 7,93 | -2,04% | 47.712,00 |
| 17.07.2025 | 7,89 | 8,16 | 7,79 | 8,09 | 3,06% | 63.090,00 |
| 16.07.2025 | 7,78 | 7,86 | 7,55 | 7,85 | 0,90% | 44.220,00 |
| 15.07.2025 | 8,00 | 8,04 | 7,67 | 7,78 | -2,38% | 83.425,00 |
| 14.07.2025 | 7,97 | 7,98 | 7,59 | 7,97 | 0,13% | 80.135,00 |
| 11.07.2025 | 7,82 | 8,14 | 7,77 | 7,96 | 1,14% | 70.079,00 |
| 10.07.2025 | 7,35 | 8,08 | 7,35 | 7,87 | 4,93% | 91.851,00 |
| 09.07.2025 | 7,90 | 7,90 | 7,41 | 7,50 | -4,68% | 152.205,00 |
| 08.07.2025 | 7,43 | 7,96 | 7,42 | 7,87 | 7,19% | 128.495,00 |
| 07.07.2025 | 7,61 | 7,61 | 7,15 | 7,34 | -3,67% | 72.633,00 |
| 03.07.2025 | 7,83 | 7,83 | 7,40 | 7,62 | -4,15% | 112.493,00 |
| 02.07.2025 | 8,06 | 8,13 | 7,69 | 7,95 | -0,44% | 94.543,00 |
| 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 |