4,030$
-0,74%
Echtzeit-Aktienkurs ProFrac Holding Corp
Bid:
Ask:
Aktienkurse zur ProFrac Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 4,11 | 4,18 | 3,99 | 4,03 | -0,74% | 672.197,00 |
| 19.10.2026 | 4,06 | 4,13 | 3,93 | 4,06 | 0,62% | 1.014.769,00 |
| 16.10.2026 | 4,16 | 4,17 | 3,99 | 4,04 | -2,42% | 1.240.562,00 |
| 15.10.2026 | 4,19 | 4,19 | 3,93 | 4,14 | -1,78% | 1.478.381,00 |
| 14.10.2026 | 4,50 | 4,55 | 4,19 | 4,21 | -7,78% | 1.225.548,00 |
| 13.10.2026 | 4,46 | 4,58 | 4,37 | 4,57 | 2,01% | 636.792,00 |
| 12.10.2026 | 4,65 | 4,73 | 4,45 | 4,48 | -3,45% | 797.334,00 |
| 09.10.2026 | 4,77 | 4,88 | 4,63 | 4,64 | -1,80% | 943.376,00 |
| 08.10.2026 | 4,84 | 4,88 | 4,57 | 4,72 | -1,15% | 1.037.574,00 |
| 07.10.2026 | 4,87 | 4,96 | 4,68 | 4,78 | -1,95% | 1.101.514,00 |
| 06.10.2026 | 4,76 | 5,07 | 4,64 | 4,87 | 2,20% | 1.273.749,00 |
| 05.10.2026 | 4,57 | 5,05 | 4,52 | 4,77 | 3,93% | 1.159.809,00 |
| 02.10.2026 | 4,40 | 4,59 | 4,33 | 4,59 | 4,02% | 764.692,00 |
| 01.10.2026 | 4,35 | 4,45 | 4,27 | 4,41 | 1,22% | 1.244.527,00 |
| 30.09.2026 | 4,27 | 4,44 | 4,07 | 4,36 | 3,20% | 1.202.911,00 |
| 29.09.2026 | 4,42 | 4,43 | 4,21 | 4,22 | -6,01% | 1.823.007,00 |
| 28.09.2026 | 4,65 | 4,66 | 4,45 | 4,49 | -2,39% | 1.200.398,00 |
| 25.09.2026 | 4,49 | 4,79 | 4,45 | 4,60 | 0,99% | 598.131,00 |
| 24.09.2026 | 4,70 | 4,71 | 4,54 | 4,56 | -1,83% | 894.421,00 |
| 23.09.2026 | 4,75 | 4,75 | 4,51 | 4,64 | -1,90% | 892.437,00 |
| 22.09.2026 | 4,88 | 4,96 | 4,70 | 4,73 | -4,54% | 1.150.747,00 |
| 21.09.2026 | 5,09 | 5,09 | 4,81 | 4,96 | -4,16% | 1.709.754,00 |
| 18.09.2026 | 5,01 | 5,25 | 4,98 | 5,17 | 2,17% | 1.765.886,00 |
| 17.09.2026 | 4,83 | 5,07 | 4,69 | 5,06 | 4,55% | 1.785.157,00 |
| 16.09.2026 | 4,81 | 4,99 | 4,64 | 4,84 | -0,21% | 1.755.341,00 |
| 15.09.2026 | 4,88 | 4,95 | 4,77 | 4,85 | -0,82% | 1.281.359,00 |
| 14.09.2026 | 5,17 | 5,17 | 4,79 | 4,89 | -6,14% | 1.543.861,00 |
| 11.09.2026 | 5,25 | 5,40 | 5,18 | 5,21 | 0,39% | 750.937,00 |
| 10.09.2026 | 5,55 | 5,55 | 5,14 | 5,19 | -5,29% | 750.055,00 |
| 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% | 1.058.135,00 |
| 04.09.2026 | 5,10 | 5,21 | 5,00 | 5,15 | 0,88% | 752.378,00 |
| 03.09.2026 | 5,05 | 5,19 | 4,98 | 5,11 | 0,99% | 793.458,00 |
| 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% | 1.209.340,00 |
| 31.08.2026 | 5,11 | 5,27 | 4,98 | 5,10 | 2,10% | 871.793,00 |
| 28.08.2026 | 5,28 | 5,29 | 4,97 | 5,00 | -5,27% | 1.416.485,00 |
| 27.08.2026 | 4,78 | 5,39 | 4,76 | 5,27 | 13,89% | 1.916.100,00 |
| 26.08.2026 | 4,60 | 4,73 | 4,50 | 4,63 | -0,86% | 1.196.298,00 |
| 25.08.2026 | 4,71 | 4,94 | 4,59 | 4,67 | -3,01% | 1.267.965,00 |
| 24.08.2026 | 4,75 | 4,92 | 4,61 | 4,82 | -0,10% | 2.187.646,00 |
| 21.08.2026 | 4,48 | 4,84 | 4,33 | 4,82 | 8,80% | 2.428.859,00 |
| 20.08.2026 | 4,66 | 4,68 | 4,25 | 4,43 | -5,74% | 1.962.114,00 |
| 19.08.2026 | 5,15 | 5,16 | 4,68 | 4,70 | -7,57% | 1.154.587,00 |
| 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 | -1,77% | 1.894.097,00 |
| 14.08.2026 | 5,26 | 5,56 | 5,19 | 5,38 | 2,09% | 1.666.685,00 |
| 13.08.2026 | 5,58 | 5,59 | 5,11 | 5,27 | 2,73% | 2.014.808,00 |
| 12.08.2026 | 5,24 | 5,49 | 5,10 | 5,13 | -2,84% | 1.326.831,00 |
| 11.08.2026 | 5,02 | 5,57 | 5,00 | 5,28 | 3,43% | 2.156.038,00 |
| 10.08.2026 | 4,38 | 5,22 | 4,38 | 5,10 | 18,19% | 3.952.542,00 |
| 07.08.2026 | 4,51 | 4,75 | 4,23 | 4,32 | -3,36% | 1.478.347,00 |
| 06.08.2026 | 3,59 | 4,61 | 3,51 | 4,47 | -1,00% | 4.016.564,00 |
| 05.08.2026 | 4,27 | 4,55 | 4,16 | 4,51 | 6,62% | 3.975.632,00 |
| 04.08.2026 | 4,05 | 4,28 | 4,00 | 4,23 | 2,67% | 2.138.397,00 |
| 03.08.2026 | 3,93 | 4,15 | 3,83 | 4,12 | 1,98% | 900.191,00 |
| 31.07.2026 | 3,77 | 4,06 | 3,66 | 4,04 | 9,34% | 1.231.001,00 |
| 30.07.2026 | 3,63 | 3,83 | 3,63 | 3,70 | 2,50% | 1.523.470,00 |
| 29.07.2026 | 3,86 | 3,94 | 3,55 | 3,61 | -2,57% | 1.875.259,00 |
| 28.07.2026 | 3,97 | 3,97 | 3,66 | 3,70 | -7,73% | 1.933.535,00 |
| 27.07.2026 | 4,09 | 4,27 | 3,94 | 4,01 | -5,76% | 2.235.543,00 |
| 24.07.2026 | 4,53 | 4,56 | 4,22 | 4,26 | -6,38% | 1.416.180,00 |
| 23.07.2026 | 5,25 | 5,25 | 4,47 | 4,55 | -10,00% | 2.033.689,00 |
| 22.07.2026 | 4,94 | 5,17 | 4,92 | 5,05 | 3,80% | 1.006.865,00 |
| 21.07.2026 | 4,77 | 4,96 | 4,72 | 4,87 | 1,99% | 919.318,00 |
| 20.07.2026 | 4,81 | 4,93 | 4,73 | 4,77 | -0,63% | 1.009.833,00 |
| 17.07.2026 | 4,80 | 4,88 | 4,62 | 4,80 | 0,10% | 1.142.631,00 |
| 16.07.2026 | 4,93 | 4,95 | 4,67 | 4,80 | -4,10% | 1.182.827,00 |
| 15.07.2026 | 5,29 | 5,38 | 4,73 | 5,00 | -6,37% | 1.864.142,00 |
| 14.07.2026 | 5,30 | 5,50 | 5,22 | 5,34 | 2,50% | 1.390.306,00 |
| 13.07.2026 | 4,99 | 5,26 | 4,99 | 5,21 | 5,89% | 2.161.385,00 |
| 10.07.2026 | 4,96 | 4,97 | 4,81 | 4,92 | 0,20% | 915.843,00 |
| 09.07.2026 | 5,12 | 5,12 | 4,84 | 4,91 | -3,25% | 1.259.597,00 |
| 08.07.2026 | 4,88 | 5,20 | 4,87 | 5,08 | 7,75% | 1.533.936,00 |
| 07.07.2026 | 4,69 | 4,89 | 4,60 | 4,71 | 0,32% | 1.527.424,00 |
| 06.07.2026 | 5,05 | 5,28 | 4,67 | 4,70 | -8,83% | 1.363.449,00 |
| 02.07.2026 | 5,50 | 5,55 | 5,11 | 5,15 | -6,19% | 1.070.347,00 |
| 01.07.2026 | 5,81 | 5,86 | 5,43 | 5,49 | -5,43% | 941.991,00 |
| 30.06.2026 | 5,80 | 6,00 | 5,62 | 5,81 | 0,26% | 1.163.162,00 |
| 29.06.2026 | 5,77 | 6,03 | 5,66 | 5,79 | -0,69% | 1.320.912,00 |
| 26.06.2026 | 5,64 | 5,84 | 5,57 | 5,83 | 2,10% | 1.616.690,00 |
| 25.06.2026 | 5,40 | 5,80 | 5,37 | 5,71 | 6,73% | 2.160.332,00 |
| 24.06.2026 | 5,88 | 5,90 | 5,14 | 5,35 | -11,13% | 2.274.938,00 |
| 23.06.2026 | 6,06 | 6,12 | 5,86 | 6,02 | -1,39% | 1.386.719,00 |
| 22.06.2026 | 6,03 | 6,17 | 5,80 | 6,11 | 0,58% | 1.124.902,00 |
| 18.06.2026 | 6,42 | 6,43 | 5,76 | 6,07 | -5,16% | 2.160.869,00 |
| 17.06.2026 | 6,55 | 6,80 | 6,40 | 6,40 | -2,44% | 1.464.436,00 |
| 16.06.2026 | 6,88 | 7,21 | 6,54 | 6,56 | -6,29% | 1.229.996,00 |
| 15.06.2026 | 7,29 | 7,43 | 6,95 | 7,00 | -7,41% | 1.513.216,00 |
| 12.06.2026 | 7,00 | 7,63 | 6,94 | 7,56 | 6,93% | 1.179.561,00 |
| 11.06.2026 | 7,50 | 7,68 | 6,98 | 7,07 | -4,33% | 1.457.669,00 |
| 10.06.2026 | 6,92 | 7,50 | 6,85 | 7,39 | 7,73% | 1.216.516,00 |
| 09.06.2026 | 7,13 | 7,21 | 6,65 | 6,86 | -5,25% | 1.542.034,00 |
| 08.06.2026 | 7,25 | 7,35 | 7,12 | 7,24 | 4,62% | 1.127.323,00 |
| 05.06.2026 | 8,03 | 8,05 | 6,84 | 6,92 | -14,04% | 1.532.565,00 |
| 04.06.2026 | 7,12 | 8,15 | 6,94 | 8,05 | 10,27% | 1.483.633,00 |
| 03.06.2026 | 7,36 | 7,57 | 7,24 | 7,30 | 0,00% | 1.338.155,00 |
| 02.06.2026 | 6,89 | 7,45 | 6,82 | 7,30 | 8,47% | 1.460.096,00 |
| 01.06.2026 | 6,13 | 6,88 | 6,11 | 6,73 | 10,33% | 2.059.618,00 |
| 29.05.2026 | 6,01 | 6,24 | 5,91 | 6,10 | 0,49% | 1.321.444,00 |