28,500$
0,25%
Echtzeit-Aktienkurs Flotek Industries
Bid:
Ask:
Aktienkurse zur Flotek Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 28,74 | 29,37 | 28,01 | 28,50 | 0,25% | 267.692,00 |
| 28.09.2026 | 29,09 | 30,00 | 28,43 | 28,43 | -3,73% | 303.518,00 |
| 25.09.2026 | 29,13 | 30,55 | 28,63 | 29,53 | 2,00% | 352.299,00 |
| 24.09.2026 | 30,35 | 31,00 | 28,94 | 28,95 | -4,86% | 284.456,00 |
| 23.09.2026 | 30,83 | 31,29 | 29,53 | 30,43 | -1,39% | 350.939,00 |
| 22.09.2026 | 30,50 | 31,89 | 30,34 | 30,86 | 0,49% | 403.441,00 |
| 21.09.2026 | 31,45 | 31,58 | 30,53 | 30,71 | -2,20% | 382.865,00 |
| 18.09.2026 | 30,32 | 31,55 | 29,84 | 31,40 | 2,61% | 577.048,00 |
| 17.09.2026 | 28,55 | 30,82 | 28,39 | 30,60 | 8,78% | 576.537,00 |
| 16.09.2026 | 28,85 | 28,85 | 27,06 | 28,13 | 4,26% | 558.828,00 |
| 15.09.2026 | 27,23 | 27,28 | 26,08 | 26,98 | 2,43% | 280.998,00 |
| 14.09.2026 | 26,65 | 27,17 | 25,91 | 26,34 | -3,62% | 281.663,00 |
| 11.09.2026 | 27,33 | 27,62 | 26,58 | 27,33 | -0,33% | 542.205,00 |
| 10.09.2026 | 27,62 | 28,04 | 26,72 | 27,42 | -1,65% | 529.432,00 |
| 09.09.2026 | 26,93 | 28,73 | 26,23 | 27,88 | 14,40% | 766.216,00 |
| 08.09.2026 | 23,49 | 24,53 | 23,16 | 24,37 | 3,53% | 219.593,00 |
| 04.09.2026 | 23,64 | 24,10 | 22,95 | 23,54 | -0,84% | 258.921,00 |
| 03.09.2026 | 23,18 | 23,88 | 22,65 | 23,74 | 1,58% | 245.089,00 |
| 02.09.2026 | 22,80 | 23,43 | 22,15 | 23,37 | 2,54% | 465.727,00 |
| 01.09.2026 | 23,51 | 23,76 | 22,79 | 22,79 | -3,92% | 441.791,00 |
| 31.08.2026 | 24,48 | 24,73 | 23,39 | 23,72 | -0,88% | 297.542,00 |
| 28.08.2026 | 24,61 | 24,81 | 23,70 | 23,93 | -1,93% | 283.918,00 |
| 27.08.2026 | 23,96 | 24,92 | 23,61 | 24,40 | 3,35% | 352.351,00 |
| 26.08.2026 | 24,13 | 24,25 | 23,32 | 23,61 | -1,63% | 312.913,00 |
| 25.08.2026 | 24,18 | 24,66 | 23,49 | 24,00 | 0,33% | 518.828,00 |
| 24.08.2026 | 24,39 | 24,87 | 23,45 | 23,92 | -3,04% | 653.892,00 |
| 21.08.2026 | 24,62 | 25,62 | 23,48 | 24,67 | -1,32% | 758.036,00 |
| 20.08.2026 | 25,00 | 25,37 | 23,48 | 25,00 | -0,68% | 1.310.624,00 |
| 19.08.2026 | 27,30 | 27,30 | 24,96 | 25,17 | -6,85% | 1.190.489,00 |
| 18.08.2026 | 29,75 | 29,75 | 27,00 | 27,02 | -5,72% | 1.234.788,00 |
| 17.08.2026 | 35,60 | 35,99 | 27,30 | 28,66 | -20,01% | 2.816.820,00 |
| 14.08.2026 | 34,93 | 36,89 | 33,65 | 35,83 | 4,13% | 708.186,00 |
| 13.08.2026 | 37,01 | 38,27 | 34,10 | 34,41 | -7,43% | 714.714,00 |
| 12.08.2026 | 39,40 | 39,67 | 36,91 | 37,17 | -4,25% | 358.392,00 |
| 11.08.2026 | 37,92 | 38,89 | 36,63 | 38,82 | 3,19% | 482.705,00 |
| 10.08.2026 | 36,00 | 38,40 | 35,49 | 37,62 | 6,21% | 413.361,00 |
| 07.08.2026 | 36,33 | 37,00 | 34,84 | 35,42 | -2,77% | 527.318,00 |
| 06.08.2026 | 36,50 | 37,53 | 34,27 | 36,43 | 1,00% | 1.058.317,00 |
| 05.08.2026 | 33,47 | 37,40 | 32,72 | 36,07 | 27,86% | 1.548.224,00 |
| 04.08.2026 | 27,27 | 28,68 | 26,27 | 28,21 | 5,42% | 666.991,00 |
| 03.08.2026 | 25,10 | 26,88 | 24,54 | 26,76 | 13,68% | 523.719,00 |
| 31.07.2026 | 23,50 | 23,74 | 22,00 | 23,54 | 0,60% | 226.289,00 |
| 30.07.2026 | 22,48 | 23,54 | 22,27 | 23,40 | 7,34% | 229.987,00 |
| 29.07.2026 | 23,14 | 23,33 | 21,49 | 21,80 | -7,86% | 413.672,00 |
| 28.07.2026 | 23,89 | 24,01 | 22,03 | 23,66 | -2,87% | 469.725,00 |
| 27.07.2026 | 25,76 | 26,35 | 24,01 | 24,36 | -5,73% | 431.911,00 |
| 24.07.2026 | 25,91 | 26,31 | 25,28 | 25,84 | -0,39% | 279.226,00 |
| 23.07.2026 | 27,54 | 28,50 | 25,19 | 25,94 | -4,77% | 411.201,00 |
| 22.07.2026 | 27,24 | 28,02 | 27,09 | 27,24 | -0,15% | 318.077,00 |
| 21.07.2026 | 26,00 | 27,41 | 25,76 | 27,28 | 6,48% | 275.489,00 |
| 20.07.2026 | 25,79 | 26,50 | 24,98 | 25,62 | -2,10% | 333.800,00 |
| 17.07.2026 | 25,50 | 26,53 | 24,95 | 26,17 | 1,36% | 274.020,00 |
| 16.07.2026 | 25,62 | 26,21 | 25,41 | 25,82 | -1,07% | 299.325,00 |
| 15.07.2026 | 26,86 | 27,43 | 25,51 | 26,10 | -2,50% | 564.816,00 |
| 14.07.2026 | 25,63 | 26,93 | 25,44 | 26,77 | 7,25% | 315.345,00 |
| 13.07.2026 | 25,80 | 26,39 | 24,71 | 24,96 | -2,35% | 454.902,00 |
| 10.07.2026 | 24,94 | 25,65 | 24,92 | 25,56 | 2,57% | 292.916,00 |
| 09.07.2026 | 23,88 | 25,51 | 23,77 | 24,92 | 7,93% | 323.908,00 |
| 08.07.2026 | 22,06 | 23,18 | 21,99 | 23,09 | 3,08% | 142.816,00 |
| 07.07.2026 | 23,35 | 23,67 | 21,47 | 22,40 | -3,57% | 252.292,00 |
| 06.07.2026 | 22,67 | 23,90 | 22,67 | 23,23 | 4,69% | 188.141,00 |
| 02.07.2026 | 23,59 | 24,10 | 22,01 | 22,19 | -6,17% | 238.124,00 |
| 01.07.2026 | 23,31 | 24,40 | 23,10 | 23,65 | 0,55% | 201.801,00 |
| 30.06.2026 | 22,79 | 23,62 | 22,35 | 23,52 | 3,70% | 367.015,00 |
| 29.06.2026 | 22,52 | 22,88 | 21,21 | 22,68 | 2,35% | 219.838,00 |
| 26.06.2026 | 21,59 | 22,36 | 21,28 | 22,16 | 1,33% | 619.485,00 |
| 25.06.2026 | 22,17 | 22,39 | 21,58 | 21,87 | 0,60% | 252.574,00 |
| 24.06.2026 | 23,13 | 23,44 | 21,38 | 21,74 | -7,37% | 269.685,00 |
| 23.06.2026 | 23,68 | 24,37 | 23,39 | 23,47 | -3,53% | 267.867,00 |
| 22.06.2026 | 23,83 | 24,62 | 23,53 | 24,33 | 7,37% | 270.846,00 |
| 18.06.2026 | 23,11 | 23,51 | 21,88 | 22,66 | 0,80% | 234.145,00 |
| 17.06.2026 | 23,41 | 23,65 | 22,19 | 22,48 | -3,39% | 290.930,00 |
| 16.06.2026 | 23,53 | 24,05 | 22,48 | 23,27 | -3,00% | 359.168,00 |
| 15.06.2026 | 24,54 | 25,11 | 23,45 | 23,99 | -2,64% | 185.159,00 |
| 12.06.2026 | 24,63 | 25,23 | 24,41 | 24,64 | 1,90% | 226.907,00 |
| 11.06.2026 | 23,99 | 24,68 | 22,98 | 24,18 | 2,28% | 353.489,00 |
| 10.06.2026 | 24,19 | 24,95 | 23,63 | 23,64 | -2,35% | 255.910,00 |
| 09.06.2026 | 23,78 | 24,55 | 23,28 | 24,21 | 2,80% | 310.067,00 |
| 08.06.2026 | 23,92 | 24,36 | 23,51 | 23,55 | 0,13% | 334.156,00 |
| 05.06.2026 | 24,52 | 24,90 | 22,83 | 23,52 | -5,24% | 467.209,00 |
| 04.06.2026 | 23,20 | 25,54 | 22,89 | 24,82 | 6,98% | 545.261,00 |
| 03.06.2026 | 23,24 | 23,90 | 22,09 | 23,20 | -0,56% | 427.385,00 |
| 02.06.2026 | 20,37 | 23,59 | 20,37 | 23,33 | 14,64% | 972.354,00 |
| 01.06.2026 | 20,00 | 20,37 | 19,27 | 20,35 | 2,01% | 341.219,00 |
| 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 |