3,705$
-0,94%
Echtzeit-Aktienkurs ProFrac Holding Corp
Bid:
Ask:
Aktienkurse zur ProFrac Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,68 | 3,75 | 3,56 | 3,71 | -0,94% | 1.322.069,00 |
| 13.10.2025 | 3,72 | 3,80 | 3,61 | 3,74 | 2,19% | 1.157.216,00 |
| 10.10.2025 | 3,97 | 3,99 | 3,65 | 3,66 | -8,73% | 2.160.570,00 |
| 09.10.2025 | 4,17 | 4,20 | 3,93 | 4,01 | -3,37% | 902.107,00 |
| 08.10.2025 | 4,15 | 4,26 | 4,09 | 4,15 | 1,22% | 907.211,00 |
| 07.10.2025 | 4,25 | 4,32 | 4,04 | 4,10 | -2,84% | 950.309,00 |
| 06.10.2025 | 4,21 | 4,32 | 4,11 | 4,22 | 5,50% | 1.582.737,00 |
| 02.10.2025 | 3,98 | 4,07 | 3,93 | 4,00 | 1,01% | 1.241.999,00 |
| 01.10.2025 | 3,68 | 4,02 | 3,66 | 3,96 | 7,03% | 1.734.809,00 |
| 30.09.2025 | 3,70 | 3,73 | 3,61 | 3,70 | -0,80% | 1.578.154,00 |
| 29.09.2025 | 3,74 | 3,78 | 3,65 | 3,73 | -1,06% | 1.001.310,00 |
| 26.09.2025 | 3,71 | 3,92 | 3,71 | 3,77 | 1,62% | 1.283.317,00 |
| 25.09.2025 | 3,75 | 3,85 | 3,63 | 3,71 | -2,11% | 1.537.124,00 |
| 24.09.2025 | 3,69 | 3,91 | 3,69 | 3,79 | 4,12% | 1.770.692,00 |
| 23.09.2025 | 3,65 | 4,02 | 3,62 | 3,64 | 0,55% | 2.831.807,00 |
| 22.09.2025 | 3,56 | 3,66 | 3,53 | 3,62 | 1,12% | 2.499.179,00 |
| 19.09.2025 | 3,73 | 3,75 | 3,52 | 3,58 | -4,02% | 3.171.445,00 |
| 18.09.2025 | 3,75 | 3,84 | 3,70 | 3,73 | 0,54% | 907.125,00 |
| 17.09.2025 | 3,83 | 3,92 | 3,64 | 3,71 | -4,13% | 1.416.716,00 |
| 16.09.2025 | 3,76 | 3,90 | 3,68 | 3,87 | 4,31% | 1.549.862,00 |
| 15.09.2025 | 3,75 | 3,80 | 3,62 | 3,71 | -1,07% | 1.675.876,00 |
| 12.09.2025 | 3,88 | 3,98 | 3,75 | 3,75 | -3,85% | 966.647,00 |
| 11.09.2025 | 3,87 | 4,04 | 3,82 | 3,90 | 0,52% | 1.213.492,00 |
| 10.09.2025 | 3,86 | 3,96 | 3,77 | 3,88 | 5,43% | 1.491.934,00 |
| 09.09.2025 | 3,83 | 3,92 | 3,68 | 3,68 | -4,29% | 887.619,00 |
| 08.09.2025 | 3,87 | 3,94 | 3,74 | 3,85 | 0,13% | 1.105.532,00 |
| 05.09.2025 | 3,85 | 3,87 | 3,66 | 3,84 | 0,79% | 1.648.209,00 |
| 04.09.2025 | 3,76 | 3,88 | 3,73 | 3,81 | 0,00% | 724.876,00 |
| 03.09.2025 | 3,88 | 3,94 | 3,69 | 3,81 | -3,05% | 1.168.467,00 |
| 02.09.2025 | 3,93 | 4,03 | 3,84 | 3,93 | -1,75% | 897.137,00 |
| 29.08.2025 | 4,19 | 4,21 | 3,94 | 4,00 | -5,44% | 1.524.103,00 |
| 28.08.2025 | 4,23 | 4,26 | 4,06 | 4,23 | 1,93% | 1.386.037,00 |
| 27.08.2025 | 3,99 | 4,24 | 3,98 | 4,15 | 2,98% | 1.322.901,00 |
| 26.08.2025 | 4,09 | 4,24 | 4,01 | 4,03 | -1,95% | 1.309.854,00 |
| 25.08.2025 | 3,98 | 4,25 | 3,87 | 4,11 | 2,49% | 1.557.219,00 |
| 22.08.2025 | 3,80 | 4,09 | 3,78 | 4,01 | 5,53% | 2.230.211,00 |
| 21.08.2025 | 3,91 | 3,98 | 3,79 | 3,80 | -2,31% | 1.815.630,00 |
| 20.08.2025 | 3,86 | 3,96 | 3,73 | 3,89 | -1,52% | 1.195.390,00 |
| 19.08.2025 | 3,89 | 4,08 | 3,74 | 3,95 | 2,60% | 3.348.207,00 |
| 18.08.2025 | 3,58 | 3,98 | 3,55 | 3,85 | 8,76% | 4.971.858,00 |
| 15.08.2025 | 3,52 | 3,70 | 3,43 | 3,54 | 0,85% | 3.315.089,00 |
| 14.08.2025 | 3,73 | 3,74 | 3,47 | 3,51 | -3,31% | 4.848.211,00 |
| 13.08.2025 | 3,98 | 3,98 | 3,60 | 3,63 | -42,56% | 14.694.989,00 |
| 12.08.2025 | 6,21 | 6,55 | 6,12 | 6,32 | 3,78% | 508.351,00 |
| 11.08.2025 | 6,35 | 6,46 | 6,08 | 6,09 | -3,49% | 530.694,00 |
| 08.08.2025 | 6,26 | 6,55 | 6,08 | 6,31 | 3,10% | 548.641,00 |
| 07.08.2025 | 6,00 | 6,52 | 5,88 | 6,12 | -2,39% | 582.238,00 |
| 06.08.2025 | 6,72 | 6,95 | 6,10 | 6,27 | -6,97% | 714.785,00 |
| 05.08.2025 | 6,67 | 6,89 | 6,57 | 6,74 | 2,43% | 344.619,00 |
| 04.08.2025 | 6,47 | 6,58 | 6,35 | 6,58 | 0,92% | 301.753,00 |
| 01.08.2025 | 6,88 | 6,88 | 6,34 | 6,52 | -7,25% | 403.871,00 |
| 31.07.2025 | 7,48 | 7,61 | 6,94 | 7,03 | -7,13% | 494.438,00 |
| 30.07.2025 | 8,08 | 8,08 | 7,49 | 7,57 | -7,12% | 262.625,00 |
| 29.07.2025 | 8,19 | 8,21 | 7,77 | 8,15 | 0,25% | 302.900,00 |
| 28.07.2025 | 7,91 | 8,21 | 7,67 | 8,13 | 5,31% | 236.651,00 |
| 25.07.2025 | 8,22 | 8,30 | 7,61 | 7,72 | -5,74% | 325.361,00 |
| 24.07.2025 | 8,02 | 8,26 | 7,84 | 8,19 | 2,12% | 339.271,00 |
| 23.07.2025 | 7,86 | 8,44 | 7,76 | 8,02 | 3,48% | 634.168,00 |
| 22.07.2025 | 7,55 | 7,90 | 7,55 | 7,75 | 1,04% | 304.499,00 |
| 21.07.2025 | 8,03 | 8,13 | 7,58 | 7,67 | -3,28% | 259.221,00 |
| 18.07.2025 | 8,26 | 8,29 | 7,91 | 7,93 | -1,98% | 220.420,00 |
| 17.07.2025 | 7,84 | 8,16 | 7,78 | 8,09 | 3,06% | 318.225,00 |
| 16.07.2025 | 7,75 | 7,92 | 7,52 | 7,85 | 0,77% | 339.205,00 |
| 15.07.2025 | 8,08 | 8,16 | 7,65 | 7,79 | -2,26% | 337.861,00 |
| 14.07.2025 | 7,90 | 8,31 | 7,58 | 7,97 | 0,00% | 401.000,00 |
| 11.07.2025 | 7,87 | 8,16 | 7,74 | 7,97 | 1,27% | 344.394,00 |
| 10.07.2025 | 7,42 | 8,13 | 7,22 | 7,87 | 4,65% | 512.544,00 |
| 09.07.2025 | 7,91 | 7,94 | 7,41 | 7,52 | -4,69% | 361.671,00 |
| 08.07.2025 | 7,33 | 7,97 | 7,33 | 7,89 | 7,35% | 471.088,00 |
| 07.07.2025 | 7,31 | 7,54 | 7,15 | 7,35 | -1,21% | 467.967,00 |
| 03.07.2025 | 7,82 | 8,14 | 7,39 | 7,44 | -6,18% | 420.329,00 |
| 02.07.2025 | 8,11 | 8,14 | 7,68 | 7,93 | -0,50% | 756.470,00 |
| 01.07.2025 | 7,75 | 8,49 | 7,56 | 7,97 | 2,64% | 1.085.107,00 |
| 30.06.2025 | 8,09 | 8,09 | 7,76 | 7,77 | -4,02% | 408.364,00 |
| 27.06.2025 | 8,25 | 8,43 | 7,76 | 8,09 | -0,55% | 1.381.825,00 |
| 26.06.2025 | 7,69 | 8,29 | 7,63 | 8,14 | 4,83% | 608.619,00 |
| 25.06.2025 | 7,62 | 7,88 | 7,20 | 7,76 | -5,71% | 869.094,00 |
| 24.06.2025 | 8,02 | 8,32 | 7,84 | 8,23 | -0,24% | 1.194.771,00 |
| 23.06.2025 | 9,45 | 9,78 | 8,20 | 8,25 | -11,76% | 1.359.919,00 |
| 20.06.2025 | 9,70 | 9,76 | 9,31 | 9,35 | -2,81% | 1.106.927,00 |
| 18.06.2025 | 10,60 | 10,70 | 9,59 | 9,62 | -8,64% | 1.173.226,00 |
| 17.06.2025 | 9,81 | 10,58 | 9,68 | 10,53 | 7,28% | 1.526.843,00 |
| 16.06.2025 | 9,15 | 9,97 | 9,03 | 9,82 | 7,27% | 753.777,00 |
| 13.06.2025 | 9,31 | 9,48 | 8,95 | 9,15 | 0,99% | 444.987,00 |
| 12.06.2025 | 9,44 | 9,44 | 8,84 | 9,06 | -4,93% | 761.089,00 |
| 11.06.2025 | 9,50 | 9,80 | 9,14 | 9,53 | 0,63% | 985.627,00 |
| 10.06.2025 | 8,76 | 9,50 | 8,76 | 9,47 | 8,48% | 1.103.161,00 |
| 09.06.2025 | 8,82 | 9,00 | 8,61 | 8,73 | -1,58% | 654.477,00 |
| 06.06.2025 | 8,87 | 9,00 | 8,70 | 8,87 | 2,78% | 815.885,00 |
| 05.06.2025 | 7,82 | 8,87 | 7,74 | 8,63 | 10,64% | 922.741,00 |
| 04.06.2025 | 8,30 | 8,37 | 7,59 | 7,80 | -4,88% | 1.025.097,00 |
| 03.06.2025 | 8,19 | 8,36 | 7,89 | 8,20 | -0,12% | 1.116.865,00 |
| 02.06.2025 | 8,50 | 9,10 | 8,04 | 8,21 | -1,44% | 1.417.710,00 |
| 30.05.2025 | 7,81 | 8,40 | 7,63 | 8,33 | 5,04% | 1.171.284,00 |
| 29.05.2025 | 7,33 | 7,94 | 7,21 | 7,93 | 9,68% | 1.064.526,00 |
| 28.05.2025 | 7,00 | 7,27 | 6,83 | 7,23 | 3,36% | 741.941,00 |
| 27.05.2025 | 6,62 | 7,03 | 6,28 | 7,00 | 7,95% | 810.582,00 |
| 23.05.2025 | 6,51 | 6,66 | 6,36 | 6,48 | -2,85% | 963.841,00 |
| 22.05.2025 | 6,40 | 6,78 | 6,04 | 6,67 | 1,83% | 675.275,00 |
| 21.05.2025 | 6,38 | 6,78 | 6,35 | 6,55 | 0,92% | 1.211.630,00 |