14,670$
-2,13%
Echtzeit-Aktienkurs Flotek Industries
Bid:
Ask:
Aktienkurse zur Flotek Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 6,72 | 6,89 | 6,14 | 6,25 | -3,55% | 255.489,00 |
| 07.04.2025 | 6,20 | 6,87 | 6,05 | 6,48 | -1,82% | 247.685,00 |
| 04.04.2025 | 7,07 | 7,07 | 6,38 | 6,60 | -9,96% | 294.574,00 |
| 03.04.2025 | 7,89 | 7,98 | 7,14 | 7,33 | -12,43% | 308.163,00 |
| 02.04.2025 | 8,15 | 8,48 | 8,11 | 8,37 | 1,33% | 105.404,00 |
| 01.04.2025 | 8,28 | 8,38 | 8,11 | 8,26 | -0,84% | 155.504,00 |
| 31.03.2025 | 8,29 | 8,42 | 8,09 | 8,33 | -0,72% | 244.626,00 |
| 28.03.2025 | 8,73 | 8,73 | 8,24 | 8,39 | -3,56% | 137.793,00 |
| 27.03.2025 | 8,40 | 8,77 | 8,32 | 8,70 | 1,99% | 129.928,00 |
| 26.03.2025 | 8,58 | 8,84 | 8,43 | 8,53 | -1,84% | 220.468,00 |
| 25.03.2025 | 8,93 | 8,94 | 8,56 | 8,69 | -3,12% | 156.709,00 |
| 24.03.2025 | 8,89 | 9,01 | 8,76 | 8,97 | 3,34% | 161.992,00 |
| 21.03.2025 | 9,00 | 9,00 | 8,54 | 8,68 | -4,62% | 253.283,00 |
| 20.03.2025 | 9,35 | 9,35 | 9,01 | 9,10 | -3,19% | 211.846,00 |
| 19.03.2025 | 9,46 | 9,57 | 9,22 | 9,40 | -1,05% | 139.003,00 |
| 18.03.2025 | 10,16 | 10,27 | 9,34 | 9,50 | -6,95% | 338.291,00 |
| 17.03.2025 | 9,42 | 10,24 | 9,42 | 10,21 | 8,39% | 520.373,00 |
| 14.03.2025 | 9,00 | 9,46 | 8,85 | 9,42 | 6,08% | 364.261,00 |
| 13.03.2025 | 8,92 | 9,07 | 8,52 | 8,88 | 1,60% | 395.225,00 |
| 12.03.2025 | 7,53 | 8,80 | 7,53 | 8,74 | 17,95% | 556.164,00 |
| 11.03.2025 | 8,20 | 8,20 | 7,33 | 7,41 | 1,65% | 442.659,00 |
| 10.03.2025 | 7,29 | 7,36 | 7,05 | 7,29 | -2,54% | 410.884,00 |
| 07.03.2025 | 7,26 | 7,55 | 7,19 | 7,48 | 1,36% | 208.288,00 |
| 06.03.2025 | 7,31 | 7,51 | 7,25 | 7,38 | -0,81% | 179.017,00 |
| 05.03.2025 | 7,12 | 7,44 | 7,09 | 7,44 | 3,62% | 195.385,00 |
| 04.03.2025 | 7,16 | 7,36 | 6,80 | 7,18 | -2,58% | 282.203,00 |
| 03.03.2025 | 8,02 | 8,15 | 7,31 | 7,37 | -7,99% | 152.243,00 |
| 28.02.2025 | 7,93 | 8,01 | 7,76 | 8,01 | 2,69% | 115.621,00 |
| 27.02.2025 | 7,95 | 8,10 | 7,79 | 7,80 | -3,35% | 96.627,00 |
| 26.02.2025 | 7,78 | 8,10 | 7,68 | 8,07 | 4,13% | 185.831,00 |
| 25.02.2025 | 7,74 | 7,88 | 7,59 | 7,75 | -1,02% | 254.228,00 |
| 24.02.2025 | 8,28 | 8,30 | 7,77 | 7,83 | -4,74% | 178.794,00 |
| 21.02.2025 | 8,40 | 8,48 | 8,21 | 8,22 | -2,38% | 203.827,00 |
| 20.02.2025 | 8,67 | 8,75 | 8,37 | 8,42 | -3,99% | 174.908,00 |
| 19.02.2025 | 9,10 | 9,11 | 8,76 | 8,77 | -5,09% | 119.647,00 |
| 18.02.2025 | 9,02 | 9,26 | 8,91 | 9,24 | 2,44% | 139.999,00 |
| 14.02.2025 | 9,25 | 9,55 | 9,01 | 9,02 | -1,42% | 164.168,00 |
| 13.02.2025 | 9,34 | 9,45 | 9,06 | 9,15 | -0,97% | 173.315,00 |
| 12.02.2025 | 9,00 | 9,37 | 9,00 | 9,24 | 0,87% | 165.384,00 |
| 11.02.2025 | 8,83 | 9,24 | 8,71 | 9,16 | 3,39% | 189.622,00 |
| 10.02.2025 | 8,69 | 8,93 | 8,51 | 8,86 | 1,84% | 129.961,00 |
| 07.02.2025 | 8,68 | 8,93 | 8,64 | 8,70 | 0,35% | 130.296,00 |
| 06.02.2025 | 8,91 | 9,02 | 8,50 | 8,67 | -3,67% | 211.120,00 |
| 05.02.2025 | 9,24 | 9,25 | 8,95 | 9,00 | -1,75% | 129.741,00 |
| 04.02.2025 | 8,60 | 9,18 | 8,53 | 9,16 | 6,51% | 203.110,00 |
| 03.02.2025 | 8,89 | 9,10 | 8,55 | 8,60 | -7,03% | 275.929,00 |
| 31.01.2025 | 8,75 | 9,30 | 8,75 | 9,25 | 6,32% | 367.131,00 |
| 30.01.2025 | 8,50 | 8,82 | 8,41 | 8,70 | 2,23% | 201.937,00 |
| 29.01.2025 | 8,50 | 8,74 | 8,38 | 8,51 | -0,12% | 208.893,00 |
| 28.01.2025 | 8,14 | 8,55 | 8,06 | 8,52 | 4,16% | 237.048,00 |
| 27.01.2025 | 8,59 | 8,70 | 7,92 | 8,18 | -6,41% | 243.442,00 |
| 24.01.2025 | 8,70 | 8,81 | 8,35 | 8,74 | -0,46% | 365.693,00 |
| 23.01.2025 | 9,14 | 9,45 | 8,74 | 8,78 | -3,83% | 171.595,00 |
| 22.01.2025 | 9,05 | 9,26 | 8,72 | 9,13 | -0,22% | 303.971,00 |
| 21.01.2025 | 8,83 | 9,16 | 8,78 | 9,15 | 3,51% | 280.465,00 |
| 17.01.2025 | 8,83 | 8,95 | 8,61 | 8,84 | -0,23% | 149.757,00 |
| 16.01.2025 | 8,90 | 9,21 | 8,81 | 8,86 | -0,56% | 158.759,00 |
| 15.01.2025 | 9,00 | 9,15 | 8,77 | 8,91 | 2,41% | 174.770,00 |
| 14.01.2025 | 8,78 | 8,90 | 8,45 | 8,70 | 1,40% | 150.377,00 |
| 13.01.2025 | 8,63 | 8,65 | 8,30 | 8,58 | -1,15% | 211.068,00 |
| 10.01.2025 | 9,02 | 9,14 | 8,55 | 8,68 | -3,13% | 217.965,00 |
| 08.01.2025 | 9,12 | 9,15 | 8,74 | 8,96 | -1,97% | 290.490,00 |
| 07.01.2025 | 9,53 | 9,58 | 8,96 | 9,14 | -3,99% | 240.463,00 |
| 06.01.2025 | 9,26 | 9,68 | 9,10 | 9,52 | 2,92% | 287.798,00 |