7,970$
2,64%
Echtzeit-Aktienkurs ProFrac Holding Corp
Bid:
Ask:
Aktienkurse zur ProFrac Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 6,35 | 6,50 | 6,07 | 6,49 | 1,25% | 637.851,00 |
| 19.05.2025 | 6,10 | 6,48 | 5,81 | 6,41 | 4,57% | 1.046.828,00 |
| 16.05.2025 | 6,35 | 6,42 | 6,12 | 6,13 | -2,39% | 1.166.603,00 |
| 15.05.2025 | 5,94 | 6,29 | 5,81 | 6,28 | 2,11% | 2.195.765,00 |
| 14.05.2025 | 5,78 | 6,25 | 5,56 | 6,15 | 8,08% | 2.141.030,00 |
| 13.05.2025 | 4,94 | 5,80 | 4,93 | 5,69 | 15,18% | 1.733.749,00 |
| 12.05.2025 | 4,76 | 5,05 | 4,67 | 4,94 | 12,27% | 1.036.992,00 |
| 09.05.2025 | 4,10 | 4,54 | 4,05 | 4,40 | 10,69% | 1.000.202,00 |
| 08.05.2025 | 4,36 | 4,36 | 3,83 | 3,98 | -5,81% | 2.250.392,00 |
| 07.05.2025 | 5,00 | 5,01 | 4,00 | 4,22 | -7,46% | 1.095.419,00 |
| 06.05.2025 | 4,65 | 4,69 | 4,51 | 4,56 | -1,94% | 342.550,00 |
| 05.05.2025 | 4,77 | 4,78 | 4,58 | 4,65 | -4,91% | 370.415,00 |
| 02.05.2025 | 4,68 | 4,89 | 4,56 | 4,89 | 6,54% | 566.393,00 |
| 01.05.2025 | 4,14 | 4,71 | 4,14 | 4,59 | 10,60% | 786.825,00 |
| 30.04.2025 | 4,45 | 4,55 | 4,12 | 4,15 | -9,59% | 999.896,00 |
| 29.04.2025 | 4,53 | 4,82 | 4,45 | 4,59 | 0,88% | 614.976,00 |
| 28.04.2025 | 4,71 | 4,79 | 4,43 | 4,55 | -4,61% | 736.275,00 |
| 25.04.2025 | 4,56 | 4,77 | 4,50 | 4,77 | 2,36% | 401.971,00 |
| 24.04.2025 | 4,67 | 4,83 | 4,60 | 4,66 | 1,64% | 519.166,00 |
| 23.04.2025 | 4,95 | 5,14 | 4,52 | 4,59 | -3,88% | 668.536,00 |
| 22.04.2025 | 4,68 | 4,82 | 4,46 | 4,77 | 2,58% | 524.477,00 |
| 21.04.2025 | 4,82 | 4,85 | 4,43 | 4,65 | -5,10% | 697.842,00 |
| 17.04.2025 | 4,58 | 4,97 | 4,58 | 4,90 | 8,41% | 915.708,00 |
| 16.04.2025 | 4,51 | 4,65 | 4,42 | 4,52 | 0,56% | 910.229,00 |
| 15.04.2025 | 4,70 | 4,73 | 4,28 | 4,50 | -6,16% | 874.178,00 |
| 14.04.2025 | 4,90 | 4,94 | 4,63 | 4,79 | 1,05% | 537.156,00 |
| 11.04.2025 | 4,64 | 4,79 | 4,33 | 4,74 | 2,82% | 669.393,00 |
| 10.04.2025 | 5,05 | 5,17 | 4,46 | 4,61 | -13,02% | 1.235.743,00 |
| 09.04.2025 | 4,05 | 5,47 | 4,00 | 5,30 | 22,97% | 1.754.255,00 |
| 08.04.2025 | 4,78 | 4,87 | 4,00 | 4,31 | -4,86% | 1.889.304,00 |
| 07.04.2025 | 5,14 | 5,23 | 4,45 | 4,53 | -11,95% | 1.598.761,00 |
| 04.04.2025 | 6,34 | 6,35 | 5,12 | 5,15 | -22,92% | 1.203.777,00 |
| 03.04.2025 | 7,53 | 7,72 | 6,65 | 6,68 | -19,87% | 646.942,00 |
| 02.04.2025 | 7,86 | 8,38 | 7,77 | 8,33 | 3,74% | 316.412,00 |
| 01.04.2025 | 7,55 | 8,07 | 7,42 | 8,03 | 5,80% | 309.176,00 |
| 31.03.2025 | 7,63 | 7,85 | 7,54 | 7,59 | -1,56% | 419.133,00 |
| 28.03.2025 | 8,16 | 8,29 | 7,71 | 7,71 | -5,98% | 336.804,00 |
| 27.03.2025 | 8,03 | 8,27 | 7,94 | 8,20 | 1,74% | 512.672,00 |
| 26.03.2025 | 8,08 | 8,21 | 7,89 | 8,06 | 0,75% | 329.282,00 |
| 25.03.2025 | 7,76 | 8,20 | 7,73 | 8,00 | 2,96% | 501.558,00 |
| 24.03.2025 | 7,70 | 7,98 | 7,63 | 7,77 | 1,11% | 412.112,00 |
| 21.03.2025 | 7,60 | 7,80 | 7,53 | 7,69 | -0,58% | 590.109,00 |
| 20.03.2025 | 7,58 | 7,81 | 7,44 | 7,73 | 0,78% | 392.467,00 |
| 19.03.2025 | 7,11 | 7,72 | 7,03 | 7,67 | 7,57% | 593.328,00 |
| 18.03.2025 | 7,06 | 7,28 | 6,90 | 7,13 | 1,42% | 397.100,00 |
| 17.03.2025 | 7,32 | 7,51 | 7,01 | 7,03 | -3,30% | 391.651,00 |
| 14.03.2025 | 7,29 | 7,56 | 7,15 | 7,27 | 0,97% | 408.046,00 |
| 13.03.2025 | 7,42 | 7,62 | 7,10 | 7,20 | -4,13% | 450.012,00 |
| 12.03.2025 | 7,30 | 7,76 | 7,14 | 7,51 | 3,61% | 566.318,00 |
| 11.03.2025 | 7,31 | 7,49 | 7,12 | 7,25 | -1,66% | 643.200,00 |
| 10.03.2025 | 7,00 | 7,49 | 6,97 | 7,37 | 4,69% | 604.936,00 |
| 07.03.2025 | 6,66 | 7,32 | 6,66 | 7,04 | 7,15% | 707.961,00 |
| 06.03.2025 | 7,25 | 7,25 | 6,35 | 6,57 | 0,31% | 774.600,00 |
| 05.03.2025 | 6,46 | 6,56 | 6,14 | 6,55 | 0,77% | 815.982,00 |
| 04.03.2025 | 6,37 | 6,71 | 6,01 | 6,50 | 0,78% | 872.572,00 |
| 03.03.2025 | 7,26 | 7,38 | 6,34 | 6,45 | -10,29% | 843.584,00 |
| 28.02.2025 | 7,81 | 7,96 | 7,08 | 7,19 | 0,28% | 710.970,00 |
| 27.02.2025 | 6,92 | 7,39 | 6,80 | 7,17 | 4,52% | 572.824,00 |
| 26.02.2025 | 6,97 | 7,22 | 6,76 | 6,86 | -1,01% | 354.153,00 |
| 25.02.2025 | 7,55 | 7,55 | 6,90 | 6,93 | -8,09% | 508.442,00 |
| 24.02.2025 | 7,34 | 7,72 | 7,22 | 7,54 | 2,86% | 403.579,00 |
| 21.02.2025 | 7,66 | 7,71 | 7,30 | 7,33 | -3,93% | 515.209,00 |
| 20.02.2025 | 7,68 | 7,68 | 7,39 | 7,63 | -0,65% | 300.848,00 |
| 19.02.2025 | 8,08 | 8,17 | 7,64 | 7,68 | -4,83% | 291.918,00 |
| 18.02.2025 | 7,95 | 8,35 | 7,88 | 8,07 | 1,77% | 366.728,00 |
| 14.02.2025 | 7,85 | 8,16 | 7,77 | 7,93 | 2,32% | 263.686,00 |
| 13.02.2025 | 7,51 | 7,82 | 7,38 | 7,75 | 3,33% | 235.838,00 |
| 12.02.2025 | 7,80 | 7,88 | 7,49 | 7,50 | -5,42% | 264.698,00 |
| 11.02.2025 | 7,87 | 8,09 | 7,73 | 7,93 | 0,76% | 309.771,00 |
| 10.02.2025 | 7,43 | 8,00 | 7,34 | 7,87 | 7,81% | 544.164,00 |
| 07.02.2025 | 7,58 | 7,67 | 7,23 | 7,30 | -3,44% | 286.575,00 |
| 06.02.2025 | 7,73 | 7,79 | 7,39 | 7,56 | -2,07% | 386.100,00 |