5,990$
-6,41%
Echtzeit-Aktienkurs ProFrac Holding Corp
Bid:
Ask:
Aktienkurse zur ProFrac Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 6,21 | 6,43 | 6,16 | 6,22 | 0,32% | 116.956,00 |
| 15.04.2026 | 5,86 | 6,26 | 5,82 | 6,20 | 5,71% | 230.206,00 |
| 14.04.2026 | 5,91 | 5,98 | 5,76 | 5,87 | -2,17% | 200.101,00 |
| 13.04.2026 | 6,03 | 6,26 | 5,88 | 6,00 | 1,87% | 124.993,00 |
| 10.04.2026 | 5,74 | 5,91 | 5,62 | 5,89 | 0,86% | 126.601,00 |
| 09.04.2026 | 6,18 | 6,20 | 5,78 | 5,84 | -5,28% | 178.546,00 |
| 08.04.2026 | 5,73 | 6,16 | 5,51 | 6,16 | -0,88% | 183.465,00 |
| 07.04.2026 | 5,77 | 6,22 | 5,69 | 6,22 | 4,81% | 118.439,00 |
| 06.04.2026 | 6,38 | 6,46 | 5,93 | 5,93 | -2,47% | 120.813,00 |
| 02.04.2026 | 6,02 | 6,25 | 5,99 | 6,08 | 2,88% | 187.539,00 |
| 01.04.2026 | 6,23 | 6,23 | 5,69 | 5,91 | -4,68% | 279.716,00 |
| 31.03.2026 | 6,24 | 6,41 | 6,01 | 6,20 | -1,27% | 250.197,00 |
| 30.03.2026 | 6,70 | 6,84 | 6,25 | 6,28 | -5,49% | 140.417,00 |
| 27.03.2026 | 6,66 | 6,81 | 6,54 | 6,65 | -0,89% | 178.238,00 |
| 26.03.2026 | 6,44 | 6,79 | 6,44 | 6,71 | 5,42% | 155.025,00 |
| 25.03.2026 | 6,62 | 6,63 | 6,25 | 6,36 | -5,22% | 179.452,00 |
| 24.03.2026 | 6,21 | 6,94 | 6,21 | 6,71 | 8,23% | 257.122,00 |
| 23.03.2026 | 6,42 | 6,42 | 6,10 | 6,20 | -3,05% | 92.754,00 |
| 20.03.2026 | 6,58 | 6,58 | 6,28 | 6,40 | -2,96% | 180.324,00 |
| 19.03.2026 | 6,67 | 6,97 | 6,57 | 6,59 | -0,75% | 203.733,00 |
| 18.03.2026 | 6,92 | 6,96 | 6,56 | 6,64 | -1,78% | 236.477,00 |
| 17.03.2026 | 6,51 | 7,20 | 6,51 | 6,76 | 3,60% | 200.576,00 |
| 16.03.2026 | 6,11 | 6,64 | 6,04 | 6,53 | 2,59% | 113.938,00 |
| 13.03.2026 | 6,99 | 7,00 | 5,97 | 6,36 | -8,62% | 708.488,00 |
| 12.03.2026 | 5,92 | 7,46 | 5,87 | 6,96 | 18,47% | 363.971,00 |
| 11.03.2026 | 5,90 | 5,97 | 5,73 | 5,88 | 0,60% | 160.032,00 |
| 10.03.2026 | 5,47 | 5,90 | 5,25 | 5,84 | 7,35% | 310.347,00 |
| 09.03.2026 | 5,34 | 5,72 | 5,34 | 5,44 | 0,93% | 235.332,00 |
| 06.03.2026 | 5,36 | 5,51 | 5,27 | 5,39 | 1,60% | 138.410,00 |
| 05.03.2026 | 5,05 | 5,32 | 4,98 | 5,31 | 6,21% | 257.351,00 |
| 04.03.2026 | 5,03 | 5,18 | 4,97 | 5,00 | -0,60% | 108.525,00 |
| 03.03.2026 | 4,99 | 5,17 | 4,97 | 5,03 | -2,80% | 694.407,00 |
| 02.03.2026 | 5,20 | 5,28 | 4,93 | 5,17 | 4,76% | 136.565,00 |
| 27.02.2026 | 5,10 | 5,10 | 4,91 | 4,94 | -1,89% | 395.503,00 |
| 26.02.2026 | 4,98 | 5,07 | 4,85 | 5,03 | 0,50% | 112.000,00 |
| 25.02.2026 | 5,05 | 5,11 | 4,88 | 5,01 | -2,91% | 142.861,00 |
| 24.02.2026 | 5,11 | 5,16 | 4,99 | 5,16 | 1,48% | 103.725,00 |
| 23.02.2026 | 5,27 | 5,34 | 4,98 | 5,08 | -4,33% | 75.405,00 |
| 20.02.2026 | 5,51 | 5,54 | 5,20 | 5,31 | -5,68% | 146.429,00 |
| 19.02.2026 | 5,60 | 5,75 | 5,45 | 5,63 | 1,62% | 615.155,00 |
| 18.02.2026 | 5,56 | 5,71 | 5,45 | 5,54 | 2,12% | 343.552,00 |
| 17.02.2026 | 5,44 | 5,48 | 5,16 | 5,43 | -0,64% | 270.523,00 |
| 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 |