12,030$
-0,50%
Echtzeit-Aktienkurs Flotek Industries Inc.
Bid:
Ask:
Aktienkurse zur Flotek Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 11,90 | 12,17 | 11,75 | 12,03 | -0,50% | 255.870,00 |
| 29.08.2025 | 12,27 | 12,27 | 12,00 | 12,09 | -0,41% | 226.089,00 |
| 28.08.2025 | 12,22 | 12,41 | 12,14 | 12,14 | -0,41% | 195.702,00 |
| 27.08.2025 | 12,67 | 12,84 | 12,10 | 12,19 | -3,64% | 287.667,00 |
| 26.08.2025 | 12,49 | 12,70 | 12,39 | 12,65 | 1,61% | 280.098,00 |
| 25.08.2025 | 12,07 | 12,63 | 11,95 | 12,45 | 4,45% | 298.934,00 |
| 22.08.2025 | 11,75 | 12,32 | 11,61 | 11,92 | 2,23% | 387.444,00 |
| 21.08.2025 | 11,34 | 11,84 | 11,34 | 11,66 | 1,30% | 248.718,00 |
| 20.08.2025 | 11,20 | 11,61 | 10,96 | 11,51 | 3,14% | 383.669,00 |
| 19.08.2025 | 11,40 | 11,57 | 11,14 | 11,16 | -2,19% | 369.206,00 |
| 18.08.2025 | 11,80 | 12,18 | 11,34 | 11,41 | -4,36% | 426.920,00 |
| 15.08.2025 | 12,01 | 12,16 | 11,67 | 11,93 | -0,67% | 522.083,00 |
| 14.08.2025 | 12,50 | 12,80 | 11,98 | 12,01 | -5,13% | 615.817,00 |
| 13.08.2025 | 14,28 | 14,34 | 12,28 | 12,66 | -11,10% | 1.340.614,00 |
| 12.08.2025 | 13,83 | 14,42 | 13,77 | 14,24 | 2,74% | 385.474,00 |
| 11.08.2025 | 13,72 | 14,11 | 13,54 | 13,86 | 0,43% | 552.351,00 |
| 08.08.2025 | 12,89 | 13,99 | 12,75 | 13,80 | 8,66% | 459.332,00 |
| 07.08.2025 | 12,34 | 13,09 | 12,17 | 12,70 | 5,66% | 725.570,00 |
| 06.08.2025 | 12,87 | 13,47 | 12,00 | 12,02 | 1,01% | 904.936,00 |
| 05.08.2025 | 11,70 | 12,00 | 11,51 | 11,90 | 1,80% | 522.093,00 |
| 04.08.2025 | 11,56 | 11,71 | 11,41 | 11,69 | 2,54% | 264.601,00 |
| 01.08.2025 | 11,82 | 11,86 | 11,13 | 11,40 | -5,39% | 350.964,00 |
| 31.07.2025 | 11,79 | 12,25 | 11,78 | 12,05 | 0,67% | 264.215,00 |
| 30.07.2025 | 12,00 | 12,32 | 11,78 | 11,97 | 0,42% | 322.397,00 |
| 29.07.2025 | 12,40 | 12,40 | 11,78 | 11,92 | -1,73% | 338.493,00 |
| 28.07.2025 | 12,38 | 12,56 | 12,10 | 12,13 | -1,78% | 356.583,00 |
| 25.07.2025 | 12,50 | 12,62 | 12,35 | 12,35 | -1,75% | 223.929,00 |
| 24.07.2025 | 12,55 | 12,69 | 12,30 | 12,57 | -0,63% | 292.127,00 |
| 23.07.2025 | 12,39 | 12,73 | 12,33 | 12,65 | 2,93% | 261.694,00 |
| 22.07.2025 | 12,19 | 12,44 | 12,00 | 12,29 | 1,24% | 547.529,00 |
| 21.07.2025 | 12,65 | 12,70 | 12,12 | 12,14 | -3,27% | 382.070,00 |
| 18.07.2025 | 12,93 | 13,21 | 12,55 | 12,55 | -2,26% | 411.230,00 |
| 17.07.2025 | 12,80 | 12,99 | 12,69 | 12,84 | 0,16% | 337.131,00 |
| 16.07.2025 | 12,77 | 12,95 | 12,56 | 12,82 | 0,16% | 434.005,00 |
| 15.07.2025 | 13,50 | 13,50 | 12,73 | 12,80 | -4,05% | 642.760,00 |
| 14.07.2025 | 13,21 | 13,34 | 12,94 | 13,34 | 0,45% | 396.608,00 |
| 11.07.2025 | 13,78 | 13,95 | 13,20 | 13,28 | -5,28% | 442.694,00 |
| 10.07.2025 | 14,19 | 14,32 | 13,79 | 14,02 | -1,34% | 436.680,00 |
| 09.07.2025 | 14,70 | 14,76 | 14,19 | 14,21 | -2,00% | 386.574,00 |
| 08.07.2025 | 14,80 | 14,84 | 14,00 | 14,50 | -1,96% | 703.202,00 |
| 07.07.2025 | 14,81 | 14,81 | 14,38 | 14,79 | -0,34% | 429.076,00 |
| 03.07.2025 | 14,90 | 15,12 | 14,53 | 14,84 | -0,13% | 287.562,00 |
| 02.07.2025 | 14,73 | 15,10 | 14,31 | 14,86 | 1,64% | 685.563,00 |
| 01.07.2025 | 14,67 | 14,98 | 13,56 | 14,62 | -0,95% | 998.964,00 |
| 30.06.2025 | 14,78 | 15,27 | 14,41 | 14,76 | 0,89% | 1.265.408,00 |
| 27.06.2025 | 14,66 | 15,11 | 14,34 | 14,63 | -0,20% | 2.374.260,00 |
| 26.06.2025 | 14,37 | 14,68 | 14,15 | 14,66 | 2,23% | 473.841,00 |
| 25.06.2025 | 14,89 | 14,99 | 14,17 | 14,34 | -3,69% | 490.003,00 |
| 24.06.2025 | 14,47 | 14,91 | 14,38 | 14,89 | 4,27% | 873.368,00 |
| 23.06.2025 | 13,95 | 14,56 | 13,95 | 14,28 | 1,56% | 942.272,00 |
| 20.06.2025 | 14,59 | 14,62 | 13,93 | 14,06 | -2,70% | 700.293,00 |
| 18.06.2025 | 14,87 | 14,97 | 13,89 | 14,45 | -3,02% | 775.708,00 |
| 17.06.2025 | 15,75 | 15,94 | 14,57 | 14,90 | -6,99% | 704.163,00 |
| 16.06.2025 | 16,23 | 16,52 | 15,79 | 16,02 | 0,31% | 332.044,00 |
| 13.06.2025 | 16,40 | 16,40 | 15,51 | 15,97 | -2,50% | 524.584,00 |
| 12.06.2025 | 16,44 | 16,79 | 15,95 | 16,38 | -1,03% | 447.940,00 |
| 11.06.2025 | 15,69 | 16,87 | 15,17 | 16,55 | 9,24% | 750.270,00 |
| 10.06.2025 | 15,90 | 16,83 | 15,05 | 15,15 | -2,95% | 533.042,00 |
| 09.06.2025 | 14,41 | 15,66 | 14,15 | 15,61 | 8,48% | 589.826,00 |
| 06.06.2025 | 14,50 | 14,83 | 14,37 | 14,39 | -0,48% | 398.267,00 |
| 05.06.2025 | 14,75 | 14,98 | 14,22 | 14,46 | -1,30% | 337.426,00 |
| 04.06.2025 | 14,74 | 15,04 | 13,43 | 14,65 | 0,00% | 749.238,00 |
| 03.06.2025 | 14,86 | 15,03 | 14,53 | 14,65 | 0,27% | 391.740,00 |
| 02.06.2025 | 14,91 | 16,57 | 14,53 | 14,61 | -0,41% | 609.118,00 |
| 30.05.2025 | 14,92 | 14,92 | 14,32 | 14,67 | -2,13% | 343.301,00 |
| 29.05.2025 | 14,48 | 15,13 | 14,24 | 14,99 | 3,24% | 441.894,00 |
| 28.05.2025 | 14,55 | 14,64 | 13,99 | 14,52 | 0,14% | 421.962,00 |
| 27.05.2025 | 15,23 | 15,63 | 14,30 | 14,50 | -2,55% | 602.879,00 |
| 23.05.2025 | 14,70 | 15,22 | 14,40 | 14,88 | -1,65% | 276.239,00 |
| 22.05.2025 | 14,93 | 15,32 | 14,83 | 15,13 | 0,60% | 225.013,00 |
| 21.05.2025 | 15,20 | 15,49 | 14,77 | 15,04 | -2,34% | 299.844,00 |
| 20.05.2025 | 15,28 | 15,57 | 15,05 | 15,40 | 0,26% | 218.452,00 |
| 19.05.2025 | 15,54 | 15,72 | 15,15 | 15,36 | -1,79% | 325.916,00 |
| 16.05.2025 | 15,05 | 15,96 | 14,81 | 15,64 | 1,89% | 492.282,00 |
| 15.05.2025 | 14,90 | 15,64 | 14,16 | 15,35 | 4,49% | 580.840,00 |
| 14.05.2025 | 15,08 | 15,72 | 14,04 | 14,69 | 2,44% | 1.354.870,00 |
| 13.05.2025 | 12,84 | 14,48 | 12,62 | 14,34 | 13,54% | 1.203.477,00 |
| 12.05.2025 | 12,63 | 12,84 | 12,00 | 12,63 | 6,85% | 599.446,00 |
| 09.05.2025 | 11,19 | 12,23 | 11,12 | 11,82 | 6,39% | 507.786,00 |
| 08.05.2025 | 10,31 | 11,42 | 9,94 | 11,11 | 9,46% | 807.713,00 |
| 07.05.2025 | 7,80 | 10,40 | 7,75 | 10,15 | 42,16% | 1.279.434,00 |
| 06.05.2025 | 7,38 | 7,38 | 7,01 | 7,14 | -1,92% | 223.595,00 |
| 05.05.2025 | 7,13 | 7,49 | 7,10 | 7,28 | 0,00% | 194.572,00 |
| 02.05.2025 | 7,30 | 7,45 | 7,27 | 7,28 | 1,25% | 83.705,00 |
| 01.05.2025 | 7,27 | 7,31 | 7,00 | 7,19 | 3,30% | 192.328,00 |
| 30.04.2025 | 7,03 | 7,03 | 6,68 | 6,96 | -1,97% | 201.794,00 |
| 29.04.2025 | 7,02 | 7,35 | 6,20 | 7,10 | -0,14% | 677.388,00 |
| 28.04.2025 | 7,16 | 7,18 | 6,85 | 7,11 | 1,72% | 161.820,00 |
| 25.04.2025 | 7,00 | 7,18 | 6,93 | 6,99 | -4,12% | 119.764,00 |
| 24.04.2025 | 6,94 | 7,41 | 6,93 | 7,29 | 7,36% | 182.693,00 |
| 23.04.2025 | 6,90 | 7,09 | 6,75 | 6,79 | 1,80% | 122.990,00 |
| 22.04.2025 | 6,63 | 6,82 | 6,53 | 6,67 | 1,99% | 97.302,00 |
| 21.04.2025 | 6,79 | 6,79 | 6,40 | 6,54 | -4,11% | 110.683,00 |
| 17.04.2025 | 6,78 | 7,00 | 6,78 | 6,82 | 0,29% | 113.663,00 |
| 16.04.2025 | 6,75 | 7,06 | 6,55 | 6,80 | 1,80% | 108.814,00 |
| 15.04.2025 | 6,61 | 6,80 | 6,52 | 6,68 | 1,21% | 111.528,00 |
| 14.04.2025 | 6,60 | 6,85 | 6,54 | 6,60 | 2,80% | 170.502,00 |
| 11.04.2025 | 6,49 | 6,54 | 6,29 | 6,42 | -1,68% | 169.972,00 |
| 10.04.2025 | 6,85 | 6,85 | 6,40 | 6,53 | -8,42% | 136.133,00 |
| 09.04.2025 | 6,26 | 7,26 | 6,18 | 7,13 | 14,08% | 200.301,00 |