7,190$
0,56%
Echtzeit-Aktienkurs ProFrac Holding Corp
Bid:
Ask:
Aktienkurse zur ProFrac Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 7,11 | 7,47 | 7,02 | 7,19 | 0,56% | 1.388.401,00 |
| 22.05.2026 | 7,40 | 7,48 | 7,09 | 7,15 | -3,25% | 1.271.673,00 |
| 21.05.2026 | 7,77 | 7,85 | 7,27 | 7,39 | -4,77% | 1.636.465,00 |
| 20.05.2026 | 7,93 | 8,15 | 7,74 | 7,76 | -3,36% | 1.423.262,00 |
| 19.05.2026 | 7,88 | 8,22 | 7,71 | 8,03 | 2,95% | 1.461.963,00 |
| 18.05.2026 | 7,47 | 7,93 | 7,36 | 7,80 | 7,07% | 1.731.631,00 |
| 15.05.2026 | 7,27 | 7,41 | 7,11 | 7,29 | 0,14% | 837.707,00 |
| 14.05.2026 | 7,17 | 7,41 | 7,08 | 7,28 | 2,32% | 1.124.524,00 |
| 13.05.2026 | 6,84 | 7,22 | 6,72 | 7,11 | 4,02% | 1.191.303,00 |
| 12.05.2026 | 6,84 | 6,94 | 6,66 | 6,84 | 1,03% | 1.071.845,00 |
| 11.05.2026 | 6,76 | 6,90 | 6,55 | 6,77 | 1,65% | 1.080.275,00 |
| 08.05.2026 | 6,49 | 6,73 | 6,24 | 6,66 | 1,37% | 1.122.999,00 |
| 07.05.2026 | 6,85 | 6,88 | 6,05 | 6,57 | -8,05% | 2.421.418,00 |
| 06.05.2026 | 7,08 | 7,26 | 6,84 | 7,14 | -5,05% | 1.409.650,00 |
| 05.05.2026 | 7,49 | 7,80 | 7,48 | 7,52 | 0,33% | 981.150,00 |
| 04.05.2026 | 7,36 | 7,56 | 7,18 | 7,50 | 2,46% | 1.490.104,00 |
| 01.05.2026 | 7,48 | 7,53 | 7,06 | 7,32 | -2,86% | 1.381.249,00 |
| 30.04.2026 | 7,39 | 7,75 | 7,31 | 7,53 | -1,95% | 1.107.928,00 |
| 29.04.2026 | 7,40 | 7,85 | 7,40 | 7,68 | 5,35% | 2.142.208,00 |
| 28.04.2026 | 7,15 | 7,35 | 7,15 | 7,29 | 1,96% | 1.288.591,00 |
| 27.04.2026 | 7,38 | 7,45 | 7,12 | 7,15 | -3,12% | 905.082,00 |
| 24.04.2026 | 7,28 | 7,47 | 7,15 | 7,38 | 0,48% | 1.002.567,00 |
| 23.04.2026 | 7,15 | 7,49 | 7,09 | 7,35 | 3,31% | 1.971.559,00 |
| 22.04.2026 | 6,62 | 7,11 | 6,56 | 7,11 | 8,72% | 1.575.923,00 |
| 21.04.2026 | 6,10 | 6,60 | 6,10 | 6,54 | 8,28% | 1.450.500,00 |
| 20.04.2026 | 6,00 | 6,10 | 5,81 | 6,04 | 1,85% | 927.507,00 |
| 17.04.2026 | 5,90 | 6,09 | 5,72 | 5,93 | -4,66% | 1.674.733,00 |
| 16.04.2026 | 6,24 | 6,44 | 6,16 | 6,22 | 0,32% | 792.724,00 |
| 15.04.2026 | 5,86 | 6,26 | 5,86 | 6,20 | 5,98% | 1.137.217,00 |
| 14.04.2026 | 5,91 | 5,97 | 5,76 | 5,85 | -2,34% | 906.489,00 |
| 13.04.2026 | 6,00 | 6,26 | 5,88 | 5,99 | 1,87% | 1.227.389,00 |
| 10.04.2026 | 5,75 | 5,91 | 5,59 | 5,88 | 0,86% | 1.061.155,00 |
| 09.04.2026 | 6,18 | 6,20 | 5,78 | 5,83 | -5,36% | 1.121.809,00 |
| 08.04.2026 | 5,73 | 6,16 | 5,51 | 6,16 | -0,88% | 1.371.917,00 |
| 07.04.2026 | 5,92 | 6,23 | 5,92 | 6,22 | 4,63% | 817.837,00 |
| 06.04.2026 | 6,07 | 6,16 | 5,92 | 5,94 | -2,30% | 805.302,00 |
| 02.04.2026 | 6,05 | 6,26 | 6,02 | 6,08 | 2,96% | 1.176.827,00 |
| 01.04.2026 | 6,05 | 6,22 | 5,69 | 5,91 | -4,60% | 1.742.164,00 |
| 31.03.2026 | 6,23 | 6,41 | 6,00 | 6,19 | -1,43% | 1.423.337,00 |
| 30.03.2026 | 6,63 | 6,89 | 6,24 | 6,28 | -5,28% | 1.473.807,00 |
| 27.03.2026 | 6,74 | 6,82 | 6,53 | 6,63 | -1,19% | 1.562.954,00 |
| 26.03.2026 | 6,38 | 6,81 | 6,38 | 6,71 | 5,34% | 1.366.581,00 |
| 25.03.2026 | 6,62 | 6,63 | 6,25 | 6,37 | -5,07% | 1.648.493,00 |
| 24.03.2026 | 6,24 | 6,96 | 6,20 | 6,71 | 8,14% | 2.577.856,00 |
| 23.03.2026 | 6,31 | 6,41 | 6,08 | 6,21 | -3,20% | 1.592.993,00 |
| 20.03.2026 | 6,59 | 6,59 | 6,27 | 6,41 | -2,44% | 1.698.997,00 |
| 19.03.2026 | 6,68 | 6,97 | 6,55 | 6,57 | -0,76% | 1.898.432,00 |
| 18.03.2026 | 6,71 | 6,94 | 6,56 | 6,62 | -2,22% | 2.277.616,00 |
| 17.03.2026 | 6,53 | 7,21 | 6,53 | 6,77 | 3,68% | 1.767.477,00 |
| 16.03.2026 | 6,13 | 6,64 | 6,00 | 6,53 | 2,67% | 1.690.855,00 |
| 13.03.2026 | 6,89 | 6,89 | 5,96 | 6,36 | -8,62% | 2.753.954,00 |
| 12.03.2026 | 5,94 | 7,47 | 5,84 | 6,96 | 18,77% | 3.450.337,00 |
| 11.03.2026 | 5,90 | 5,98 | 5,73 | 5,86 | 0,51% | 1.543.566,00 |
| 10.03.2026 | 5,35 | 5,90 | 5,25 | 5,83 | 7,37% | 2.136.482,00 |
| 09.03.2026 | 5,46 | 5,72 | 5,36 | 5,43 | 0,74% | 1.549.150,00 |
| 06.03.2026 | 5,31 | 5,51 | 5,26 | 5,39 | 1,70% | 1.174.907,00 |
| 05.03.2026 | 5,01 | 5,32 | 4,98 | 5,30 | 6,00% | 1.704.725,00 |
| 04.03.2026 | 5,01 | 5,19 | 4,96 | 5,00 | -0,50% | 1.193.872,00 |
| 03.03.2026 | 5,09 | 5,17 | 4,92 | 5,03 | -2,62% | 1.773.183,00 |
| 02.03.2026 | 5,15 | 5,28 | 4,90 | 5,16 | 4,14% | 1.360.667,00 |
| 27.02.2026 | 5,00 | 5,09 | 4,90 | 4,96 | -1,29% | 1.130.316,00 |
| 26.02.2026 | 5,00 | 5,08 | 4,84 | 5,02 | 0,30% | 838.485,00 |
| 25.02.2026 | 5,12 | 5,17 | 4,87 | 5,01 | -2,63% | 955.549,00 |
| 24.02.2026 | 5,15 | 5,16 | 4,99 | 5,14 | 0,59% | 893.563,00 |
| 23.02.2026 | 5,30 | 5,35 | 4,96 | 5,11 | -3,77% | 868.396,00 |
| 20.02.2026 | 5,53 | 5,54 | 5,19 | 5,31 | -5,52% | 981.562,00 |
| 19.02.2026 | 5,61 | 5,75 | 5,44 | 5,62 | 1,54% | 1.323.572,00 |
| 18.02.2026 | 5,52 | 5,71 | 5,45 | 5,54 | 2,12% | 1.775.174,00 |
| 17.02.2026 | 5,46 | 5,49 | 5,12 | 5,42 | -0,91% | 1.533.919,00 |
| 13.02.2026 | 5,28 | 5,68 | 5,22 | 5,47 | 3,80% | 992.158,00 |
| 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 |