9,000$
0,90%
Echtzeit-Aktienkurs ProPetro Holding Corp
Bid:
Ask:
Aktienkurse zur ProPetro Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 8,83 | 9,03 | 8,73 | 9,00 | 0,90% | 600.781,00 |
| 23.12.2024 | 8,76 | 9,13 | 8,75 | 8,92 | 2,06% | 1.616.887,00 |
| 20.12.2024 | 8,76 | 9,18 | 8,66 | 8,74 | -2,35% | 12.468.876,00 |
| 19.12.2024 | 9,16 | 9,28 | 8,84 | 8,95 | 0,56% | 2.303.363,00 |
| 18.12.2024 | 9,41 | 9,54 | 8,76 | 8,90 | -4,40% | 1.769.985,00 |
| 17.12.2024 | 9,03 | 9,36 | 8,91 | 9,31 | 1,97% | 2.031.740,00 |
| 16.12.2024 | 9,05 | 9,25 | 8,91 | 9,13 | 0,11% | 2.502.166,00 |
| 13.12.2024 | 9,29 | 9,41 | 9,01 | 9,12 | -3,18% | 2.299.664,00 |
| 12.12.2024 | 9,63 | 9,72 | 9,27 | 9,42 | -2,59% | 3.173.104,00 |
| 11.12.2024 | 9,20 | 9,73 | 9,00 | 9,67 | 4,09% | 3.432.701,00 |
| 10.12.2024 | 8,45 | 9,66 | 8,38 | 9,29 | 17,89% | 4.343.199,00 |
| 09.12.2024 | 8,01 | 8,11 | 7,86 | 7,88 | -0,38% | 756.864,00 |
| 06.12.2024 | 8,36 | 8,42 | 7,69 | 7,91 | -4,00% | 1.170.889,00 |
| 05.12.2024 | 8,27 | 8,40 | 8,20 | 8,24 | 0,00% | 719.657,00 |
| 04.12.2024 | 8,52 | 8,58 | 8,12 | 8,24 | -3,29% | 949.092,00 |
| 03.12.2024 | 8,80 | 8,84 | 8,47 | 8,52 | -2,41% | 1.051.420,00 |
| 02.12.2024 | 8,50 | 8,76 | 8,31 | 8,73 | 3,93% | 1.111.123,00 |
| 29.11.2024 | 8,57 | 8,60 | 8,34 | 8,40 | -0,94% | 511.408,00 |
| 27.11.2024 | 8,45 | 8,57 | 8,36 | 8,48 | 0,83% | 779.897,00 |
| 26.11.2024 | 8,50 | 8,54 | 8,29 | 8,41 | -0,47% | 829.819,00 |
| 25.11.2024 | 8,60 | 8,68 | 8,32 | 8,45 | -0,59% | 1.350.677,00 |
| 22.11.2024 | 8,27 | 8,53 | 8,27 | 8,50 | 8,83% | 1.001.653,00 |
| 20.11.2024 | 7,82 | 7,85 | 7,61 | 7,81 | 0,51% | 961.645,00 |
| 19.11.2024 | 7,72 | 7,85 | 7,69 | 7,77 | -1,02% | 894.050,00 |
| 18.11.2024 | 7,68 | 8,05 | 7,65 | 7,85 | 3,56% | 1.116.196,00 |
| 15.11.2024 | 7,90 | 7,91 | 7,55 | 7,58 | -2,82% | 934.049,00 |
| 14.11.2024 | 7,97 | 8,05 | 7,73 | 7,80 | -0,76% | 976.944,00 |
| 13.11.2024 | 8,03 | 8,11 | 7,85 | 7,86 | -2,12% | 1.052.784,00 |
| 12.11.2024 | 8,00 | 8,25 | 7,96 | 8,03 | -0,86% | 1.166.345,00 |
| 11.11.2024 | 7,69 | 8,12 | 7,67 | 8,10 | 5,19% | 1.448.390,00 |
| 08.11.2024 | 7,85 | 7,88 | 7,59 | 7,70 | -3,27% | 1.319.528,00 |
| 07.11.2024 | 8,38 | 8,38 | 7,93 | 7,96 | -5,58% | 1.361.922,00 |
| 06.11.2024 | 7,70 | 8,48 | 7,70 | 8,43 | 16,28% | 2.316.384,00 |
| 05.11.2024 | 7,21 | 7,36 | 7,10 | 7,25 | 2,98% | 2.077.173,00 |
| 04.11.2024 | 6,63 | 7,12 | 6,63 | 7,04 | 6,99% | 2.018.270,00 |
| 01.11.2024 | 7,00 | 7,05 | 6,54 | 6,58 | -4,78% | 2.154.967,00 |
| 31.10.2024 | 7,35 | 7,39 | 6,90 | 6,91 | -4,16% | 1.592.797,00 |
| 30.10.2024 | 7,91 | 7,98 | 7,20 | 7,21 | -4,38% | 1.659.341,00 |
| 29.10.2024 | 7,59 | 7,65 | 7,47 | 7,54 | -0,26% | 866.329,00 |
| 28.10.2024 | 7,48 | 7,66 | 7,48 | 7,56 | -2,45% | 704.078,00 |
| 25.10.2024 | 7,72 | 7,82 | 7,64 | 7,75 | 2,11% | 709.000,00 |
| 24.10.2024 | 7,66 | 7,66 | 7,40 | 7,59 | -0,39% | 790.553,00 |
| 23.10.2024 | 7,59 | 7,70 | 7,54 | 7,62 | -0,65% | 650.131,00 |
| 22.10.2024 | 7,69 | 7,79 | 7,63 | 7,67 | 0,39% | 681.454,00 |
| 21.10.2024 | 7,86 | 7,91 | 7,64 | 7,64 | -1,42% | 524.335,00 |
| 18.10.2024 | 7,94 | 7,94 | 7,75 | 7,75 | -3,25% | 712.740,00 |
| 17.10.2024 | 8,02 | 8,03 | 7,72 | 8,01 | -1,96% | 1.111.208,00 |
| 16.10.2024 | 8,17 | 8,26 | 8,11 | 8,17 | 1,74% | 918.205,00 |
| 15.10.2024 | 8,02 | 8,21 | 7,85 | 8,03 | -2,90% | 1.238.668,00 |
| 14.10.2024 | 8,25 | 8,34 | 8,19 | 8,27 | -1,31% | 587.838,00 |
| 11.10.2024 | 8,17 | 8,46 | 8,17 | 8,38 | 1,45% | 641.257,00 |
| 10.10.2024 | 8,26 | 8,29 | 8,10 | 8,26 | 0,49% | 609.418,00 |
| 09.10.2024 | 8,09 | 8,35 | 8,04 | 8,22 | 0,12% | 616.636,00 |
| 08.10.2024 | 8,34 | 8,39 | 8,09 | 8,21 | -3,86% | 999.957,00 |
| 07.10.2024 | 8,47 | 8,62 | 8,42 | 8,54 | 1,18% | 633.845,00 |
| 04.10.2024 | 8,39 | 8,58 | 8,26 | 8,44 | 2,18% | 997.664,00 |
| 03.10.2024 | 7,98 | 8,27 | 7,93 | 8,26 | 3,51% | 1.004.775,00 |
| 02.10.2024 | 8,15 | 8,15 | 7,88 | 7,98 | 0,25% | 980.441,00 |
| 01.10.2024 | 7,56 | 8,08 | 7,55 | 7,96 | 3,92% | 1.464.835,00 |
| 30.09.2024 | 7,50 | 7,72 | 7,44 | 7,66 | 1,59% | 1.238.466,00 |
| 27.09.2024 | 7,47 | 7,65 | 7,43 | 7,54 | 2,72% | 1.122.911,00 |
| 26.09.2024 | 7,71 | 7,80 | 7,27 | 7,34 | -6,85% | 2.197.600,00 |
| 25.09.2024 | 8,26 | 8,33 | 7,85 | 7,88 | -5,17% | 1.442.610,00 |
| 24.09.2024 | 8,52 | 8,57 | 8,30 | 8,31 | -0,48% | 1.596.811,00 |
| 23.09.2024 | 8,19 | 8,48 | 8,17 | 8,35 | 1,33% | 1.341.764,00 |
| 20.09.2024 | 8,13 | 8,45 | 8,01 | 8,24 | 0,12% | 6.215.874,00 |
| 19.09.2024 | 8,31 | 8,37 | 8,18 | 8,23 | 2,36% | 986.597,00 |
| 18.09.2024 | 8,01 | 8,28 | 7,99 | 8,04 | 0,37% | 1.041.109,00 |
| 17.09.2024 | 7,67 | 8,03 | 7,63 | 8,01 | 5,26% | 858.782,00 |
| 16.09.2024 | 7,44 | 7,63 | 7,40 | 7,61 | 4,10% | 896.558,00 |
| 13.09.2024 | 7,30 | 7,51 | 7,23 | 7,31 | 1,53% | 1.045.212,00 |
| 12.09.2024 | 7,12 | 7,38 | 7,05 | 7,20 | 1,98% | 1.042.286,00 |
| 11.09.2024 | 7,16 | 7,16 | 6,75 | 7,06 | -1,40% | 1.669.669,00 |
| 10.09.2024 | 7,24 | 7,25 | 7,08 | 7,16 | -0,28% | 1.113.676,00 |
| 09.09.2024 | 7,27 | 7,33 | 7,14 | 7,18 | -2,05% | 1.602.560,00 |
| 06.09.2024 | 7,37 | 7,51 | 7,22 | 7,33 | -0,54% | 1.131.763,00 |
| 05.09.2024 | 7,71 | 7,71 | 7,36 | 7,37 | -2,90% | 1.054.921,00 |
| 04.09.2024 | 7,63 | 7,72 | 7,54 | 7,59 | 0,13% | 1.364.222,00 |
| 03.09.2024 | 7,72 | 7,74 | 7,52 | 7,58 | -4,53% | 1.098.150,00 |
| 30.08.2024 | 8,03 | 8,11 | 7,81 | 7,94 | -2,46% | 915.922,00 |
| 29.08.2024 | 8,00 | 8,24 | 7,95 | 8,14 | 2,39% | 869.063,00 |
| 28.08.2024 | 8,04 | 8,11 | 7,93 | 7,95 | -2,69% | 669.888,00 |
| 27.08.2024 | 8,21 | 8,22 | 8,03 | 8,17 | -1,09% | 1.210.865,00 |
| 26.08.2024 | 8,29 | 8,35 | 8,09 | 8,26 | 1,98% | 1.180.851,00 |
| 23.08.2024 | 7,95 | 8,19 | 7,90 | 8,10 | 2,92% | 1.355.819,00 |
| 22.08.2024 | 8,01 | 8,02 | 7,82 | 7,87 | -1,75% | 1.215.207,00 |
| 21.08.2024 | 8,20 | 8,20 | 7,98 | 8,01 | -0,99% | 1.147.552,00 |
| 20.08.2024 | 8,42 | 8,42 | 8,07 | 8,09 | -4,03% | 1.027.472,00 |
| 19.08.2024 | 8,48 | 8,60 | 8,40 | 8,43 | -0,47% | 667.345,00 |
| 16.08.2024 | 8,34 | 8,55 | 8,34 | 8,47 | 0,47% | 657.422,00 |
| 15.08.2024 | 8,41 | 8,55 | 8,38 | 8,43 | 2,43% | 814.969,00 |
| 14.08.2024 | 8,36 | 8,36 | 8,20 | 8,23 | -0,60% | 820.269,00 |
| 13.08.2024 | 8,32 | 8,35 | 8,19 | 8,28 | -0,84% | 661.303,00 |
| 12.08.2024 | 8,33 | 8,41 | 8,29 | 8,35 | 1,09% | 1.023.505,00 |
| 09.08.2024 | 8,27 | 8,36 | 8,24 | 8,26 | 0,12% | 922.721,00 |
| 08.08.2024 | 8,26 | 8,33 | 8,18 | 8,25 | 0,98% | 1.207.013,00 |
| 07.08.2024 | 8,32 | 8,46 | 8,16 | 8,17 | 0,49% | 1.144.087,00 |
| 06.08.2024 | 8,05 | 8,30 | 7,99 | 8,13 | 0,74% | 1.574.463,00 |
| 05.08.2024 | 7,93 | 8,18 | 7,77 | 8,07 | -4,50% | 2.100.116,00 |
| 02.08.2024 | 8,99 | 9,01 | 8,36 | 8,45 | -8,25% | 2.183.211,00 |