17,810$
-1,06%
Echtzeit-Aktienkurs Flotek Industries Inc.
Bid:
Ask:
Aktienkurse zur Flotek Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 17,98 | 18,45 | 17,80 | 17,81 | -1,06% | 261.372,00 |
| 08.01.2026 | 19,12 | 19,15 | 16,95 | 18,00 | -5,46% | 728.684,00 |
| 07.01.2026 | 19,62 | 19,70 | 19,02 | 19,04 | -1,65% | 213.096,00 |
| 06.01.2026 | 19,45 | 19,75 | 18,77 | 19,36 | -0,92% | 385.578,00 |
| 05.01.2026 | 17,52 | 20,09 | 17,43 | 19,54 | 14,60% | 867.067,00 |
| 02.01.2026 | 17,72 | 17,78 | 16,97 | 17,05 | -1,04% | 173.925,00 |
| 31.12.2025 | 17,28 | 17,40 | 16,94 | 17,23 | -0,35% | 249.320,00 |
| 30.12.2025 | 17,31 | 17,78 | 17,13 | 17,29 | -0,06% | 224.097,00 |
| 29.12.2025 | 17,50 | 17,89 | 17,17 | 17,30 | -1,48% | 275.584,00 |
| 26.12.2025 | 17,78 | 18,02 | 17,37 | 17,56 | -2,50% | 183.448,00 |
| 24.12.2025 | 18,55 | 18,75 | 17,88 | 18,01 | -2,54% | 176.619,00 |
| 23.12.2025 | 17,56 | 18,55 | 17,53 | 18,48 | 3,88% | 491.829,00 |
| 22.12.2025 | 16,60 | 17,90 | 16,42 | 17,79 | 9,41% | 301.923,00 |
| 19.12.2025 | 15,88 | 16,59 | 15,82 | 16,26 | 2,46% | 408.077,00 |
| 18.12.2025 | 15,37 | 16,19 | 15,37 | 15,87 | 4,41% | 337.100,00 |
| 17.12.2025 | 15,38 | 15,86 | 15,20 | 15,20 | 0,13% | 415.049,00 |
| 16.12.2025 | 15,01 | 15,83 | 15,01 | 15,18 | -2,38% | 354.868,00 |
| 15.12.2025 | 16,70 | 16,91 | 15,55 | 15,55 | -6,77% | 219.600,00 |
| 12.12.2025 | 16,75 | 16,98 | 16,30 | 16,68 | -0,12% | 272.263,00 |
| 11.12.2025 | 16,43 | 16,90 | 16,17 | 16,70 | 0,06% | 243.456,00 |
| 10.12.2025 | 16,44 | 16,81 | 16,20 | 16,69 | 0,06% | 286.965,00 |
| 09.12.2025 | 16,52 | 17,14 | 16,43 | 16,68 | 0,42% | 352.956,00 |
| 08.12.2025 | 16,40 | 16,64 | 16,08 | 16,61 | 1,40% | 381.295,00 |
| 05.12.2025 | 16,02 | 16,79 | 15,96 | 16,38 | 2,31% | 435.531,00 |
| 04.12.2025 | 15,20 | 16,36 | 15,11 | 16,01 | 5,54% | 523.744,00 |
| 03.12.2025 | 14,33 | 15,25 | 13,83 | 15,17 | 8,05% | 268.524,00 |
| 02.12.2025 | 14,28 | 14,38 | 14,04 | 14,04 | -1,06% | 181.943,00 |
| 01.12.2025 | 14,07 | 14,50 | 13,75 | 14,19 | -0,70% | 275.619,00 |
| 28.11.2025 | 14,24 | 14,67 | 14,17 | 14,29 | 1,85% | 208.713,00 |
| 26.11.2025 | 14,07 | 14,19 | 13,81 | 14,03 | 0,21% | 239.975,00 |
| 25.11.2025 | 14,32 | 14,32 | 13,85 | 14,00 | -0,99% | 321.732,00 |
| 24.11.2025 | 13,89 | 14,26 | 13,45 | 14,14 | 4,97% | 227.539,00 |
| 20.11.2025 | 14,67 | 14,97 | 13,26 | 13,47 | -6,00% | 439.398,00 |
| 19.11.2025 | 14,44 | 14,98 | 14,18 | 14,33 | -1,17% | 381.341,00 |
| 18.11.2025 | 14,05 | 14,54 | 13,76 | 14,50 | 2,33% | 305.527,00 |
| 17.11.2025 | 14,53 | 14,92 | 13,88 | 14,17 | -4,51% | 402.336,00 |
| 13.11.2025 | 14,88 | 15,47 | 14,42 | 14,84 | -2,88% | 439.256,00 |
| 12.11.2025 | 15,60 | 15,69 | 14,93 | 15,28 | -0,91% | 249.998,00 |
| 11.11.2025 | 15,53 | 15,54 | 14,77 | 15,42 | 1,25% | 246.603,00 |
| 10.11.2025 | 15,75 | 15,97 | 14,94 | 15,23 | -1,93% | 486.036,00 |
| 07.11.2025 | 15,04 | 15,93 | 14,52 | 15,53 | 2,31% | 333.554,00 |
| 06.11.2025 | 16,76 | 16,94 | 15,15 | 15,18 | -9,96% | 577.798,00 |
| 05.11.2025 | 17,83 | 18,10 | 15,21 | 16,86 | 1,57% | 670.308,00 |
| 04.11.2025 | 17,00 | 17,31 | 16,13 | 16,60 | -4,32% | 471.151,00 |
| 03.11.2025 | 17,20 | 17,65 | 16,65 | 17,35 | 0,23% | 319.189,00 |
| 31.10.2025 | 18,63 | 18,64 | 16,79 | 17,31 | -7,68% | 528.464,00 |
| 30.10.2025 | 17,13 | 18,96 | 16,96 | 18,75 | 9,78% | 659.778,00 |
| 29.10.2025 | 16,40 | 17,79 | 16,16 | 17,08 | 5,04% | 324.521,00 |
| 28.10.2025 | 16,24 | 16,70 | 15,95 | 16,26 | 0,43% | 225.074,00 |
| 27.10.2025 | 16,79 | 17,08 | 16,18 | 16,19 | -3,86% | 482.172,00 |
| 24.10.2025 | 18,00 | 18,05 | 16,69 | 16,84 | -5,39% | 538.624,00 |
| 23.10.2025 | 15,59 | 17,86 | 15,25 | 17,80 | 19,78% | 725.578,00 |
| 22.10.2025 | 16,07 | 16,14 | 14,56 | 14,86 | -7,99% | 358.980,00 |
| 21.10.2025 | 15,50 | 16,99 | 15,21 | 16,15 | 4,46% | 860.147,00 |
| 20.10.2025 | 14,81 | 15,53 | 14,65 | 15,46 | 5,82% | 248.623,00 |
| 17.10.2025 | 15,15 | 15,15 | 14,57 | 14,61 | -3,56% | 265.005,00 |
| 16.10.2025 | 15,85 | 16,14 | 14,95 | 15,15 | -3,56% | 227.273,00 |
| 15.10.2025 | 16,20 | 16,20 | 15,18 | 15,71 | -1,01% | 273.441,00 |
| 14.10.2025 | 15,50 | 16,24 | 15,05 | 15,87 | -0,25% | 363.139,00 |
| 13.10.2025 | 15,48 | 16,14 | 15,01 | 15,91 | 4,67% | 464.454,00 |
| 10.10.2025 | 15,59 | 16,37 | 15,17 | 15,20 | -2,50% | 318.533,00 |
| 09.10.2025 | 16,36 | 16,48 | 15,31 | 15,59 | -4,59% | 383.592,00 |
| 08.10.2025 | 16,19 | 16,50 | 15,76 | 16,34 | 2,57% | 256.677,00 |
| 07.10.2025 | 17,70 | 17,81 | 15,90 | 15,93 | -9,85% | 532.853,00 |
| 06.10.2025 | 16,20 | 17,93 | 15,93 | 17,67 | 16,40% | 997.169,00 |
| 02.10.2025 | 15,35 | 15,70 | 15,11 | 15,18 | -1,87% | 320.553,00 |
| 01.10.2025 | 14,34 | 15,77 | 14,31 | 15,47 | 5,96% | 655.008,00 |
| 30.09.2025 | 14,58 | 14,94 | 14,22 | 14,60 | 1,18% | 836.435,00 |
| 29.09.2025 | 14,80 | 14,89 | 14,02 | 14,43 | -1,50% | 350.858,00 |
| 26.09.2025 | 14,46 | 14,74 | 14,09 | 14,65 | 2,30% | 384.414,00 |
| 25.09.2025 | 13,19 | 15,18 | 12,77 | 14,32 | 7,51% | 946.723,00 |
| 24.09.2025 | 13,15 | 13,51 | 12,91 | 13,32 | 0,45% | 303.935,00 |
| 23.09.2025 | 13,34 | 13,74 | 13,11 | 13,26 | 0,84% | 367.821,00 |
| 22.09.2025 | 12,96 | 13,36 | 12,60 | 13,15 | 1,00% | 327.243,00 |
| 19.09.2025 | 13,01 | 13,14 | 12,71 | 13,02 | 0,31% | 1.433.427,00 |
| 18.09.2025 | 11,91 | 12,98 | 11,80 | 12,98 | 10,19% | 561.457,00 |
| 17.09.2025 | 11,86 | 12,30 | 11,58 | 11,78 | -1,26% | 422.895,00 |
| 16.09.2025 | 11,74 | 12,03 | 11,50 | 11,93 | 1,62% | 406.500,00 |
| 15.09.2025 | 11,43 | 11,83 | 11,42 | 11,74 | 2,80% | 345.577,00 |
| 12.09.2025 | 11,45 | 11,61 | 11,27 | 11,42 | 0,71% | 302.977,00 |
| 11.09.2025 | 11,20 | 11,69 | 11,11 | 11,34 | 2,16% | 306.551,00 |
| 10.09.2025 | 11,11 | 11,47 | 11,09 | 11,10 | 0,54% | 298.279,00 |
| 09.09.2025 | 11,29 | 11,32 | 10,95 | 11,04 | -1,95% | 372.970,00 |
| 08.09.2025 | 11,44 | 11,50 | 11,02 | 11,26 | 0,00% | 685.436,00 |
| 05.09.2025 | 11,92 | 12,04 | 11,20 | 11,26 | -6,01% | 368.724,00 |
| 04.09.2025 | 11,54 | 12,37 | 11,49 | 11,98 | 4,17% | 468.788,00 |
| 03.09.2025 | 11,81 | 12,00 | 11,47 | 11,50 | -4,41% | 335.904,00 |
| 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 |