19,950$
-2,59%
Echtzeit-Aktienkurs Flotek Industries
Bid:
Ask:
Aktienkurse zur Flotek Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,38 | 20,56 | 19,92 | 19,95 | -2,59% | 194.634,00 |
| 28.05.2026 | 20,81 | 20,86 | 20,23 | 20,48 | -2,85% | 184.884,00 |
| 27.05.2026 | 19,73 | 21,46 | 19,67 | 21,08 | 6,57% | 255.916,00 |
| 26.05.2026 | 20,33 | 20,75 | 19,58 | 19,78 | -0,70% | 252.515,00 |
| 22.05.2026 | 20,90 | 22,24 | 19,83 | 19,92 | -2,97% | 427.448,00 |
| 21.05.2026 | 20,24 | 20,99 | 19,93 | 20,53 | 0,98% | 188.060,00 |
| 20.05.2026 | 20,02 | 20,73 | 19,86 | 20,33 | 2,16% | 187.997,00 |
| 19.05.2026 | 19,49 | 20,36 | 18,96 | 19,90 | 0,10% | 203.229,00 |
| 18.05.2026 | 19,49 | 20,62 | 19,30 | 19,88 | 1,38% | 286.337,00 |
| 15.05.2026 | 20,23 | 20,61 | 19,51 | 19,61 | -4,34% | 308.730,00 |
| 14.05.2026 | 18,76 | 20,63 | 18,33 | 20,50 | 9,51% | 376.616,00 |
| 13.05.2026 | 17,00 | 18,85 | 17,00 | 18,72 | 10,12% | 369.628,00 |
| 12.05.2026 | 16,95 | 17,13 | 16,30 | 17,00 | 0,29% | 268.891,00 |
| 11.05.2026 | 15,97 | 17,74 | 15,74 | 16,95 | 6,14% | 395.597,00 |
| 08.05.2026 | 16,00 | 16,37 | 15,71 | 15,97 | -1,42% | 288.573,00 |
| 07.05.2026 | 16,08 | 17,17 | 15,75 | 16,20 | -0,80% | 400.610,00 |
| 06.05.2026 | 15,51 | 16,80 | 15,02 | 16,33 | -3,14% | 667.713,00 |
| 05.05.2026 | 16,95 | 17,31 | 16,59 | 16,86 | 1,26% | 256.936,00 |
| 04.05.2026 | 17,00 | 17,41 | 16,46 | 16,65 | -1,36% | 196.960,00 |
| 01.05.2026 | 16,86 | 17,08 | 16,52 | 16,88 | -0,12% | 148.509,00 |
| 30.04.2026 | 16,99 | 17,45 | 16,75 | 16,90 | -0,24% | 144.510,00 |
| 29.04.2026 | 16,95 | 17,19 | 16,63 | 16,94 | -0,12% | 97.548,00 |
| 28.04.2026 | 16,99 | 17,11 | 16,63 | 16,96 | -1,28% | 93.713,00 |
| 27.04.2026 | 16,98 | 17,57 | 16,94 | 17,18 | 1,00% | 148.097,00 |
| 24.04.2026 | 16,74 | 17,32 | 16,74 | 17,01 | 0,47% | 125.549,00 |
| 23.04.2026 | 16,51 | 17,25 | 16,51 | 16,93 | 1,07% | 150.886,00 |
| 22.04.2026 | 15,64 | 17,48 | 15,26 | 16,75 | 9,26% | 481.241,00 |
| 21.04.2026 | 15,92 | 16,30 | 15,20 | 15,33 | -2,42% | 187.578,00 |
| 20.04.2026 | 15,64 | 15,75 | 15,32 | 15,71 | 0,58% | 147.279,00 |
| 17.04.2026 | 16,27 | 16,61 | 15,61 | 15,62 | -4,11% | 214.157,00 |
| 16.04.2026 | 16,45 | 16,85 | 16,25 | 16,29 | -0,49% | 191.106,00 |
| 15.04.2026 | 15,80 | 16,90 | 15,55 | 16,37 | 4,33% | 232.728,00 |
| 14.04.2026 | 15,87 | 16,25 | 15,57 | 15,69 | -0,13% | 198.960,00 |
| 13.04.2026 | 15,95 | 16,05 | 15,60 | 15,71 | -0,44% | 149.934,00 |
| 10.04.2026 | 15,55 | 15,85 | 15,26 | 15,78 | 3,82% | 147.238,00 |
| 09.04.2026 | 15,71 | 15,89 | 15,19 | 15,20 | -3,49% | 272.604,00 |
| 08.04.2026 | 15,30 | 15,81 | 15,30 | 15,75 | 4,17% | 218.586,00 |
| 07.04.2026 | 15,30 | 15,50 | 14,63 | 15,12 | -1,82% | 283.475,00 |
| 06.04.2026 | 15,85 | 16,14 | 15,22 | 15,40 | -3,87% | 210.225,00 |
| 02.04.2026 | 16,07 | 16,45 | 15,86 | 16,02 | -1,11% | 156.407,00 |
| 01.04.2026 | 17,18 | 17,66 | 16,12 | 16,20 | -4,54% | 235.813,00 |
| 31.03.2026 | 17,19 | 17,96 | 16,96 | 16,97 | 0,18% | 505.956,00 |
| 30.03.2026 | 17,53 | 17,63 | 16,83 | 16,94 | -2,76% | 142.162,00 |
| 27.03.2026 | 17,34 | 17,76 | 17,14 | 17,42 | -0,17% | 186.185,00 |
| 26.03.2026 | 17,47 | 17,75 | 17,34 | 17,45 | -0,96% | 191.011,00 |
| 25.03.2026 | 16,99 | 17,76 | 16,99 | 17,62 | 3,65% | 201.555,00 |
| 24.03.2026 | 16,13 | 17,20 | 16,10 | 17,00 | 4,10% | 161.807,00 |
| 23.03.2026 | 15,92 | 17,07 | 15,92 | 16,33 | 1,68% | 265.598,00 |
| 20.03.2026 | 17,32 | 17,32 | 15,87 | 16,06 | -6,79% | 340.220,00 |
| 19.03.2026 | 16,16 | 17,38 | 16,00 | 17,23 | 4,55% | 296.880,00 |
| 18.03.2026 | 16,97 | 17,30 | 16,48 | 16,48 | -3,12% | 280.632,00 |
| 17.03.2026 | 17,04 | 17,54 | 16,54 | 17,01 | 0,29% | 232.425,00 |
| 16.03.2026 | 17,82 | 18,16 | 16,90 | 16,96 | -4,07% | 276.218,00 |
| 13.03.2026 | 18,17 | 20,41 | 17,25 | 17,68 | -3,70% | 551.471,00 |
| 12.03.2026 | 14,95 | 18,70 | 14,95 | 18,36 | 6,19% | 1.013.256,00 |
| 11.03.2026 | 17,50 | 17,75 | 17,06 | 17,29 | -1,20% | 406.435,00 |
| 10.03.2026 | 17,89 | 18,10 | 17,47 | 17,50 | 0,69% | 338.680,00 |
| 09.03.2026 | 16,76 | 17,58 | 16,67 | 17,38 | 2,30% | 163.430,00 |
| 06.03.2026 | 16,86 | 17,13 | 16,32 | 16,99 | 0,77% | 252.258,00 |
| 05.03.2026 | 17,14 | 17,51 | 16,16 | 16,86 | -2,82% | 324.656,00 |
| 04.03.2026 | 16,55 | 17,82 | 16,20 | 17,35 | 7,56% | 421.373,00 |
| 03.03.2026 | 16,00 | 17,23 | 16,00 | 16,13 | 2,02% | 422.175,00 |
| 02.03.2026 | 15,18 | 15,85 | 15,01 | 15,81 | 3,00% | 201.648,00 |
| 27.02.2026 | 15,68 | 15,88 | 14,92 | 15,35 | -2,79% | 283.539,00 |
| 26.02.2026 | 16,13 | 16,48 | 15,41 | 15,79 | -2,89% | 274.473,00 |
| 25.02.2026 | 16,50 | 16,50 | 15,74 | 16,26 | 1,50% | 164.500,00 |
| 24.02.2026 | 16,18 | 16,29 | 15,71 | 16,02 | -1,17% | 192.435,00 |
| 23.02.2026 | 16,50 | 16,62 | 15,80 | 16,21 | -2,17% | 208.442,00 |
| 20.02.2026 | 17,33 | 17,54 | 16,41 | 16,57 | -4,88% | 194.267,00 |
| 19.02.2026 | 16,98 | 17,43 | 16,88 | 17,42 | 0,17% | 156.912,00 |
| 18.02.2026 | 17,75 | 17,98 | 17,10 | 17,39 | -0,06% | 146.648,00 |
| 17.02.2026 | 17,01 | 17,70 | 16,66 | 17,40 | 0,64% | 122.990,00 |
| 13.02.2026 | 16,70 | 17,92 | 16,70 | 17,29 | 3,97% | 308.231,00 |
| 12.02.2026 | 17,40 | 17,44 | 16,22 | 16,63 | -4,04% | 152.234,00 |
| 11.02.2026 | 17,96 | 18,24 | 16,47 | 17,33 | -0,91% | 300.300,00 |
| 10.02.2026 | 17,79 | 17,95 | 17,24 | 17,49 | -1,63% | 121.964,00 |
| 09.02.2026 | 17,29 | 18,00 | 17,20 | 17,78 | 2,60% | 246.689,00 |
| 06.02.2026 | 16,34 | 17,46 | 16,34 | 17,33 | 7,51% | 262.071,00 |
| 05.02.2026 | 17,21 | 17,46 | 15,89 | 16,12 | -8,15% | 475.137,00 |
| 04.02.2026 | 18,08 | 18,44 | 16,95 | 17,55 | -3,20% | 398.371,00 |
| 03.02.2026 | 17,90 | 18,49 | 17,45 | 18,13 | 2,78% | 291.214,00 |
| 02.02.2026 | 17,32 | 17,91 | 16,95 | 17,64 | 1,55% | 189.021,00 |
| 30.01.2026 | 17,99 | 18,63 | 17,02 | 17,37 | -6,36% | 323.078,00 |
| 29.01.2026 | 17,30 | 18,68 | 17,30 | 18,55 | 8,73% | 543.543,00 |
| 28.01.2026 | 17,54 | 17,76 | 16,75 | 17,06 | -2,74% | 216.172,00 |
| 27.01.2026 | 17,28 | 17,98 | 17,21 | 17,54 | 1,45% | 212.724,00 |
| 26.01.2026 | 17,62 | 18,18 | 16,95 | 17,29 | -2,21% | 153.508,00 |
| 22.01.2026 | 17,26 | 17,93 | 17,26 | 17,68 | 4,00% | 269.084,00 |
| 21.01.2026 | 16,42 | 17,41 | 16,20 | 17,00 | 5,66% | 266.367,00 |
| 20.01.2026 | 16,65 | 17,46 | 15,95 | 16,09 | -3,71% | 322.310,00 |
| 16.01.2026 | 16,13 | 16,88 | 15,91 | 16,71 | 3,98% | 327.809,00 |
| 15.01.2026 | 16,48 | 16,75 | 16,00 | 16,07 | -3,54% | 275.813,00 |
| 14.01.2026 | 16,19 | 17,27 | 16,17 | 16,66 | 2,02% | 357.755,00 |
| 13.01.2026 | 18,11 | 18,23 | 16,00 | 16,33 | -9,58% | 873.855,00 |
| 12.01.2026 | 17,62 | 18,44 | 17,29 | 18,06 | 1,40% | 289.957,00 |
| 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 |