5,465$
3,70%
Echtzeit-Aktienkurs ProFrac Holding Corp
Bid:
Ask:
Aktienkurse zur ProFrac Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 5,28 | 5,68 | 5,22 | 5,47 | 3,70% | 991.278,00 |
| 12.02.2026 | 5,60 | 5,60 | 5,01 | 5,27 | -5,39% | 1.310.336,00 |
| 11.02.2026 | 5,54 | 5,72 | 5,40 | 5,57 | 2,86% | 1.034.406,00 |
| 10.02.2026 | 5,56 | 5,60 | 5,26 | 5,42 | -1,90% | 971.855,00 |
| 09.02.2026 | 5,39 | 5,56 | 5,30 | 5,52 | 2,99% | 775.736,00 |
| 06.02.2026 | 5,00 | 5,44 | 4,98 | 5,36 | 8,39% | 1.186.354,00 |
| 05.02.2026 | 5,10 | 5,17 | 4,89 | 4,95 | -5,72% | 1.337.071,00 |
| 04.02.2026 | 5,38 | 5,45 | 5,08 | 5,25 | -1,59% | 1.234.750,00 |
| 03.02.2026 | 5,45 | 5,45 | 4,82 | 5,33 | -2,02% | 1.382.836,00 |
| 02.02.2026 | 5,03 | 5,56 | 4,93 | 5,44 | 4,21% | 1.065.506,00 |
| 30.01.2026 | 4,92 | 5,31 | 4,91 | 5,22 | 4,19% | 1.166.828,00 |
| 29.01.2026 | 5,04 | 5,24 | 4,93 | 5,01 | 2,98% | 1.620.648,00 |
| 28.01.2026 | 5,00 | 5,04 | 4,78 | 4,87 | -2,11% | 821.153,00 |
| 27.01.2026 | 5,15 | 5,32 | 4,95 | 4,97 | -3,87% | 1.123.028,00 |
| 26.01.2026 | 5,10 | 5,25 | 5,00 | 5,17 | -1,34% | 1.214.988,00 |
| 22.01.2026 | 5,10 | 5,28 | 5,07 | 5,24 | 2,24% | 890.667,00 |
| 21.01.2026 | 4,70 | 5,27 | 4,70 | 5,13 | 9,16% | 1.782.420,00 |
| 20.01.2026 | 4,39 | 4,72 | 4,39 | 4,70 | 5,98% | 1.144.032,00 |
| 16.01.2026 | 4,40 | 4,44 | 4,28 | 4,43 | 1,14% | 530.411,00 |
| 15.01.2026 | 4,25 | 4,45 | 4,15 | 4,38 | 2,34% | 661.644,00 |
| 14.01.2026 | 4,52 | 4,75 | 4,28 | 4,28 | -4,68% | 1.396.763,00 |
| 13.01.2026 | 4,20 | 4,60 | 4,20 | 4,49 | 8,45% | 1.365.402,00 |
| 12.01.2026 | 4,09 | 4,27 | 4,02 | 4,14 | 1,22% | 1.129.580,00 |
| 09.01.2026 | 4,15 | 4,17 | 3,94 | 4,09 | -1,21% | 881.836,00 |
| 08.01.2026 | 4,20 | 4,34 | 4,10 | 4,14 | -0,24% | 1.468.574,00 |
| 07.01.2026 | 4,17 | 4,28 | 4,10 | 4,15 | -1,43% | 936.271,00 |
| 06.01.2026 | 4,16 | 4,34 | 4,12 | 4,21 | 1,45% | 1.049.171,00 |
| 05.01.2026 | 4,27 | 4,37 | 4,02 | 4,15 | 2,72% | 1.061.064,00 |
| 02.01.2026 | 3,91 | 4,13 | 3,88 | 4,04 | 3,86% | 637.949,00 |
| 31.12.2025 | 4,05 | 4,05 | 3,84 | 3,89 | -3,23% | 511.868,00 |
| 30.12.2025 | 3,78 | 4,14 | 3,78 | 4,02 | 7,20% | 912.524,00 |
| 29.12.2025 | 3,75 | 3,89 | 3,73 | 3,75 | 0,00% | 875.622,00 |
| 26.12.2025 | 3,76 | 3,80 | 3,68 | 3,75 | -0,79% | 537.771,00 |
| 24.12.2025 | 3,81 | 3,82 | 3,74 | 3,78 | -0,26% | 403.992,00 |
| 23.12.2025 | 3,77 | 3,81 | 3,71 | 3,79 | 0,80% | 713.074,00 |
| 22.12.2025 | 3,83 | 3,95 | 3,75 | 3,76 | -1,57% | 841.006,00 |
| 19.12.2025 | 3,89 | 4,01 | 3,81 | 3,82 | -2,05% | 2.420.435,00 |
| 18.12.2025 | 3,96 | 4,00 | 3,87 | 3,90 | -1,14% | 707.123,00 |
| 17.12.2025 | 3,91 | 4,04 | 3,89 | 3,95 | 1,41% | 1.020.715,00 |
| 16.12.2025 | 4,09 | 4,14 | 3,78 | 3,89 | -6,27% | 1.201.770,00 |
| 15.12.2025 | 4,14 | 4,22 | 4,02 | 4,15 | -0,24% | 630.134,00 |
| 12.12.2025 | 4,48 | 4,54 | 4,12 | 4,16 | -7,14% | 784.192,00 |
| 11.12.2025 | 4,48 | 4,62 | 4,39 | 4,48 | -1,10% | 844.479,00 |
| 10.12.2025 | 4,48 | 4,64 | 4,38 | 4,53 | 0,89% | 849.708,00 |
| 09.12.2025 | 4,11 | 4,50 | 4,11 | 4,49 | 9,11% | 1.247.169,00 |
| 08.12.2025 | 4,22 | 4,28 | 4,04 | 4,12 | -2,95% | 979.437,00 |
| 05.12.2025 | 4,41 | 4,41 | 4,22 | 4,24 | -2,30% | 1.189.667,00 |
| 04.12.2025 | 4,27 | 4,39 | 4,06 | 4,34 | 1,64% | 1.900.455,00 |
| 03.12.2025 | 3,67 | 4,39 | 3,64 | 4,27 | 17,63% | 2.427.753,00 |
| 02.12.2025 | 3,68 | 3,73 | 3,59 | 3,63 | -2,16% | 1.103.688,00 |
| 01.12.2025 | 3,54 | 3,85 | 3,48 | 3,71 | 4,80% | 1.670.225,00 |
| 28.11.2025 | 3,44 | 3,61 | 3,37 | 3,54 | 3,21% | 456.378,00 |
| 26.11.2025 | 3,40 | 3,48 | 3,29 | 3,43 | 2,08% | 1.040.116,00 |
| 25.11.2025 | 3,14 | 3,36 | 3,08 | 3,36 | 5,66% | 1.734.390,00 |
| 24.11.2025 | 3,27 | 3,30 | 3,12 | 3,18 | -3,93% | 2.092.562,00 |
| 20.11.2025 | 3,63 | 3,73 | 3,27 | 3,31 | -7,02% | 1.953.375,00 |
| 19.11.2025 | 3,70 | 3,79 | 3,55 | 3,56 | -5,82% | 1.039.652,00 |
| 18.11.2025 | 3,77 | 3,89 | 3,70 | 3,78 | -1,69% | 1.035.214,00 |
| 17.11.2025 | 3,81 | 4,04 | 3,73 | 3,85 | 4,06% | 1.474.518,00 |
| 13.11.2025 | 3,82 | 3,86 | 3,62 | 3,70 | -3,15% | 2.573.006,00 |
| 12.11.2025 | 4,20 | 4,25 | 3,80 | 3,82 | -10,24% | 1.610.120,00 |
| 11.11.2025 | 4,02 | 4,38 | 3,98 | 4,25 | 5,72% | 1.644.324,00 |
| 10.11.2025 | 4,30 | 4,51 | 4,01 | 4,02 | -20,00% | 3.628.567,00 |
| 07.11.2025 | 5,07 | 5,11 | 4,87 | 5,03 | -1,57% | 1.377.169,00 |
| 06.11.2025 | 5,35 | 5,54 | 5,10 | 5,11 | -3,13% | 920.757,00 |
| 05.11.2025 | 5,16 | 5,33 | 5,07 | 5,27 | 2,93% | 1.304.541,00 |
| 04.11.2025 | 5,27 | 5,51 | 5,07 | 5,12 | -7,50% | 1.999.904,00 |
| 03.11.2025 | 5,39 | 5,87 | 5,30 | 5,54 | 1,10% | 2.408.426,00 |
| 31.10.2025 | 5,30 | 5,58 | 5,12 | 5,48 | 3,89% | 2.392.809,00 |
| 30.10.2025 | 5,15 | 5,56 | 5,01 | 5,27 | -2,41% | 2.555.832,00 |
| 29.10.2025 | 4,42 | 5,47 | 4,42 | 5,40 | 24,14% | 3.185.074,00 |
| 28.10.2025 | 4,28 | 4,37 | 4,19 | 4,35 | 0,93% | 1.046.563,00 |
| 27.10.2025 | 4,39 | 4,51 | 4,29 | 4,31 | 0,00% | 895.985,00 |
| 24.10.2025 | 4,40 | 4,52 | 4,28 | 4,31 | -1,15% | 899.260,00 |
| 23.10.2025 | 3,95 | 4,39 | 3,93 | 4,36 | 14,74% | 1.656.172,00 |
| 22.10.2025 | 3,94 | 4,01 | 3,70 | 3,80 | -3,55% | 1.516.838,00 |
| 21.10.2025 | 3,96 | 4,10 | 3,88 | 3,94 | 0,00% | 920.104,00 |
| 20.10.2025 | 3,65 | 3,96 | 3,65 | 3,94 | 7,95% | 1.281.140,00 |
| 17.10.2025 | 3,65 | 3,82 | 3,57 | 3,65 | -2,14% | 1.894.105,00 |
| 16.10.2025 | 3,75 | 3,78 | 3,60 | 3,73 | -0,53% | 1.682.144,00 |
| 15.10.2025 | 3,74 | 3,85 | 3,68 | 3,75 | 1,21% | 1.160.116,00 |
| 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 |