5,485$
1,20%
Echtzeit-Aktienkurs ProFrac Holding Corp
Bid:
Ask:
Aktienkurse zur ProFrac Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,48 | 5,68 | 5,33 | 5,48 | 1,11% | 869.150,00 |
| 08.09.2026 | 5,23 | 5,53 | 5,23 | 5,42 | 5,24% | 1.106.286,00 |
| 04.09.2026 | 5,10 | 5,21 | 5,00 | 5,15 | 0,59% | 752.378,00 |
| 03.09.2026 | 5,05 | 5,19 | 4,98 | 5,12 | 1,29% | 797.250,00 |
| 02.09.2026 | 4,96 | 5,13 | 4,67 | 5,06 | 1,30% | 1.534.511,00 |
| 01.09.2026 | 5,12 | 5,30 | 4,95 | 4,99 | -2,16% | 1.279.875,00 |
| 31.08.2026 | 5,11 | 5,27 | 4,98 | 5,10 | 2,20% | 873.001,00 |
| 28.08.2026 | 5,28 | 5,29 | 4,97 | 4,99 | -5,13% | 1.418.138,00 |
| 27.08.2026 | 4,78 | 5,39 | 4,76 | 5,26 | 13,85% | 1.922.914,00 |
| 26.08.2026 | 4,60 | 4,73 | 4,50 | 4,62 | -1,07% | 1.271.661,00 |
| 25.08.2026 | 4,71 | 4,94 | 4,59 | 4,67 | -3,11% | 1.270.431,00 |
| 24.08.2026 | 4,75 | 4,92 | 4,61 | 4,82 | -0,21% | 2.187.653,00 |
| 21.08.2026 | 4,48 | 4,84 | 4,33 | 4,83 | 8,78% | 2.430.235,00 |
| 20.08.2026 | 4,66 | 4,68 | 4,25 | 4,44 | -5,53% | 1.962.118,00 |
| 19.08.2026 | 5,15 | 5,16 | 4,68 | 4,70 | -7,57% | 1.155.161,00 |
| 18.08.2026 | 5,34 | 5,39 | 5,03 | 5,09 | -3,69% | 971.114,00 |
| 17.08.2026 | 5,37 | 5,50 | 5,08 | 5,28 | -1,68% | 1.906.675,00 |
| 14.08.2026 | 5,26 | 5,56 | 5,19 | 5,37 | 2,09% | 1.666.761,00 |
| 13.08.2026 | 5,58 | 5,59 | 5,11 | 5,26 | 2,33% | 2.015.509,00 |
| 12.08.2026 | 5,24 | 5,49 | 5,10 | 5,14 | -2,47% | 1.344.321,00 |
| 11.08.2026 | 5,02 | 5,57 | 5,00 | 5,27 | 3,33% | 2.156.340,00 |
| 10.08.2026 | 4,38 | 5,22 | 4,38 | 5,10 | 18,19% | 3.956.125,00 |
| 07.08.2026 | 4,43 | 4,74 | 4,23 | 4,32 | -4,00% | 367.484,00 |
| 06.08.2026 | 4,16 | 4,60 | 3,53 | 4,50 | -0,33% | 596.851,00 |
| 05.08.2026 | 4,24 | 4,55 | 4,20 | 4,51 | 6,49% | 1.096.473,00 |
| 04.08.2026 | 4,10 | 4,28 | 4,01 | 4,24 | 2,67% | 700.003,00 |
| 03.08.2026 | 4,00 | 4,15 | 3,83 | 4,13 | 2,10% | 156.773,00 |
| 31.07.2026 | 3,80 | 4,05 | 3,67 | 4,04 | 9,19% | 439.018,00 |
| 30.07.2026 | 3,64 | 3,83 | 3,64 | 3,70 | 2,78% | 407.577,00 |
| 29.07.2026 | 3,83 | 3,87 | 3,56 | 3,60 | -2,70% | 391.206,00 |
| 28.07.2026 | 3,97 | 3,97 | 3,67 | 3,70 | -7,50% | 602.815,00 |
| 27.07.2026 | 4,21 | 4,26 | 3,94 | 4,00 | -6,54% | 236.359,00 |
| 24.07.2026 | 4,55 | 4,55 | 4,23 | 4,28 | -5,62% | 544.812,00 |
| 23.07.2026 | 5,02 | 5,25 | 4,47 | 4,54 | -10,46% | 551.255,00 |
| 22.07.2026 | 4,92 | 5,16 | 4,92 | 5,07 | 4,11% | 310.665,00 |
| 21.07.2026 | 4,76 | 4,96 | 4,72 | 4,87 | 1,99% | 266.280,00 |
| 20.07.2026 | 4,80 | 4,93 | 4,74 | 4,77 | -0,93% | 204.205,00 |
| 17.07.2026 | 4,80 | 4,86 | 4,63 | 4,82 | 0,52% | 378.780,00 |
| 16.07.2026 | 4,97 | 4,97 | 4,67 | 4,79 | -4,10% | 343.956,00 |
| 15.07.2026 | 5,34 | 5,35 | 4,74 | 5,00 | -6,37% | 358.597,00 |
| 14.07.2026 | 5,45 | 5,49 | 5,23 | 5,34 | 2,01% | 410.757,00 |
| 13.07.2026 | 5,00 | 5,26 | 5,00 | 5,23 | 5,87% | 282.199,00 |
| 10.07.2026 | 4,97 | 4,97 | 4,82 | 4,94 | 0,61% | 217.430,00 |
| 09.07.2026 | 5,11 | 5,11 | 4,85 | 4,91 | -3,06% | 257.187,00 |
| 08.07.2026 | 4,87 | 5,18 | 4,87 | 5,07 | 7,65% | 517.972,00 |
| 07.07.2026 | 4,72 | 4,89 | 4,60 | 4,71 | 0,21% | 425.117,00 |
| 06.07.2026 | 5,20 | 5,27 | 4,67 | 4,70 | -8,75% | 164.606,00 |
| 02.07.2026 | 5,42 | 5,50 | 5,10 | 5,15 | -6,37% | 362.916,00 |
| 01.07.2026 | 5,87 | 5,87 | 5,43 | 5,50 | -5,09% | 347.534,00 |
| 30.06.2026 | 5,97 | 5,97 | 5,63 | 5,79 | -0,43% | 371.089,00 |
| 29.06.2026 | 5,77 | 5,93 | 5,67 | 5,82 | -0,43% | 152.362,00 |
| 26.06.2026 | 5,85 | 5,85 | 5,57 | 5,84 | 1,83% | 299.544,00 |
| 25.06.2026 | 5,18 | 5,80 | 5,18 | 5,74 | 7,20% | 496.273,00 |
| 24.06.2026 | 5,86 | 5,91 | 5,15 | 5,35 | -11,20% | 430.031,00 |
| 23.06.2026 | 5,95 | 6,12 | 5,89 | 6,03 | -1,31% | 302.267,00 |
| 22.06.2026 | 5,91 | 6,17 | 5,80 | 6,11 | 1,50% | 111.898,00 |
| 18.06.2026 | 6,31 | 6,34 | 5,78 | 6,02 | -6,02% | 435.070,00 |
| 17.06.2026 | 6,66 | 6,73 | 6,40 | 6,40 | -2,44% | 418.847,00 |
| 16.06.2026 | 6,89 | 7,08 | 6,56 | 6,56 | -5,88% | 244.882,00 |
| 15.06.2026 | 7,24 | 7,45 | 6,96 | 6,97 | -7,68% | 169.831,00 |
| 12.06.2026 | 7,14 | 7,62 | 7,14 | 7,55 | 6,86% | 419.411,00 |
| 11.06.2026 | 7,48 | 7,61 | 7,00 | 7,07 | -4,40% | 576.754,00 |
| 10.06.2026 | 6,89 | 7,50 | 6,89 | 7,39 | 7,57% | 318.958,00 |
| 09.06.2026 | 7,25 | 7,25 | 6,66 | 6,87 | -5,04% | 429.045,00 |
| 08.06.2026 | 7,22 | 7,35 | 7,15 | 7,24 | 4,55% | 151.807,00 |
| 05.06.2026 | 7,98 | 8,06 | 6,84 | 6,92 | -14,57% | 449.259,00 |
| 04.06.2026 | 7,07 | 8,15 | 6,97 | 8,10 | 10,66% | 464.170,00 |
| 03.06.2026 | 7,40 | 7,57 | 7,24 | 7,32 | 0,34% | 331.379,00 |
| 02.06.2026 | 6,70 | 7,44 | 6,70 | 7,30 | 8,31% | 475.769,00 |
| 01.06.2026 | 6,30 | 6,87 | 6,29 | 6,74 | 10,32% | 238.166,00 |
| 29.05.2026 | 6,03 | 6,22 | 5,91 | 6,11 | 0,33% | 294.993,00 |
| 28.05.2026 | 6,77 | 6,77 | 5,99 | 6,09 | -9,18% | 453.196,00 |
| 27.05.2026 | 7,28 | 7,28 | 6,70 | 6,70 | -7,14% | 350.395,00 |
| 26.05.2026 | 7,06 | 7,44 | 7,06 | 7,22 | 0,91% | 225.410,00 |
| 22.05.2026 | 7,40 | 7,40 | 7,10 | 7,15 | -3,25% | 239.166,00 |
| 21.05.2026 | 7,73 | 7,84 | 7,28 | 7,39 | -4,77% | 452.255,00 |
| 20.05.2026 | 8,02 | 8,13 | 7,73 | 7,76 | -3,66% | 477.586,00 |
| 19.05.2026 | 7,87 | 8,22 | 7,77 | 8,06 | 2,87% | 263.624,00 |
| 18.05.2026 | 7,46 | 7,93 | 7,36 | 7,83 | 7,11% | 200.855,00 |
| 15.05.2026 | 7,21 | 7,40 | 7,14 | 7,31 | 0,48% | 349.921,00 |
| 14.05.2026 | 7,15 | 7,41 | 7,09 | 7,28 | 2,39% | 322.729,00 |
| 13.05.2026 | 6,92 | 7,21 | 6,73 | 7,11 | 4,26% | 192.100,00 |
| 12.05.2026 | 6,78 | 6,93 | 6,67 | 6,82 | 0,74% | 215.522,00 |
| 11.05.2026 | 6,85 | 6,89 | 6,55 | 6,77 | 1,81% | 139.076,00 |
| 08.05.2026 | 6,36 | 6,73 | 6,25 | 6,65 | 1,22% | 273.355,00 |
| 07.05.2026 | 6,82 | 6,84 | 6,06 | 6,57 | -8,12% | 486.873,00 |
| 06.05.2026 | 7,05 | 7,26 | 6,94 | 7,15 | -4,73% | 324.261,00 |
| 05.05.2026 | 7,54 | 7,78 | 7,49 | 7,50 | 0,13% | 276.407,00 |
| 04.05.2026 | 7,39 | 7,56 | 7,18 | 7,49 | 2,25% | 158.807,00 |
| 01.05.2026 | 7,54 | 7,54 | 7,08 | 7,33 | -2,79% | 276.777,00 |
| 30.04.2026 | 7,51 | 7,74 | 7,33 | 7,54 | -2,08% | 203.298,00 |
| 29.04.2026 | 7,50 | 7,84 | 7,40 | 7,70 | 5,63% | 488.869,00 |
| 28.04.2026 | 7,20 | 7,33 | 7,15 | 7,29 | 1,89% | 249.194,00 |
| 27.04.2026 | 7,44 | 7,44 | 7,13 | 7,15 | -2,72% | 142.072,00 |
| 24.04.2026 | 7,28 | 7,37 | 7,17 | 7,35 | 0,07% | 15.607,00 |
| 23.04.2026 | 7,25 | 7,48 | 7,15 | 7,35 | 3,38% | 447.477,00 |
| 22.04.2026 | 6,65 | 7,11 | 6,56 | 7,11 | 8,56% | 381.245,00 |
| 21.04.2026 | 6,23 | 6,59 | 6,19 | 6,55 | 8,27% | 281.539,00 |
| 20.04.2026 | 6,00 | 6,10 | 5,89 | 6,05 | 1,51% | 144.031,00 |
| 17.04.2026 | 6,22 | 6,27 | 5,75 | 5,96 | -4,26% | 376.091,00 |