27,244$
-0,57%
Echtzeit-Aktienkurs Flowco Holdings Inc
Bid:
Ask:
Aktienkurse zur Flowco Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 27,49 | 27,89 | 27,06 | 27,27 | -0,47% | 367.233,00 |
| 21.05.2026 | 28,11 | 28,14 | 27,22 | 27,40 | -2,46% | 659.002,00 |
| 20.05.2026 | 27,83 | 28,26 | 27,65 | 28,09 | 1,96% | 837.134,00 |
| 19.05.2026 | 27,16 | 27,76 | 26,76 | 27,55 | 0,22% | 497.550,00 |
| 18.05.2026 | 27,36 | 27,85 | 26,99 | 27,49 | 0,66% | 498.825,00 |
| 15.05.2026 | 26,49 | 27,50 | 26,14 | 27,31 | 1,56% | 838.208,00 |
| 14.05.2026 | 26,83 | 27,43 | 26,70 | 26,89 | 1,36% | 668.508,00 |
| 13.05.2026 | 27,22 | 27,39 | 26,29 | 26,53 | -2,28% | 859.226,00 |
| 12.05.2026 | 26,36 | 27,34 | 25,81 | 27,15 | 3,08% | 993.961,00 |
| 11.05.2026 | 25,07 | 26,56 | 25,06 | 26,34 | 6,04% | 775.493,00 |
| 08.05.2026 | 24,61 | 25,06 | 24,21 | 24,84 | 1,14% | 877.463,00 |
| 07.05.2026 | 24,22 | 24,62 | 23,16 | 24,56 | 1,28% | 852.417,00 |
| 06.05.2026 | 23,97 | 24,99 | 23,45 | 24,25 | -3,69% | 925.570,00 |
| 05.05.2026 | 25,01 | 25,76 | 25,00 | 25,18 | 0,40% | 784.028,00 |
| 04.05.2026 | 25,21 | 25,38 | 24,79 | 25,08 | -1,18% | 641.729,00 |
| 01.05.2026 | 25,00 | 25,41 | 24,49 | 25,38 | 2,22% | 613.300,00 |
| 30.04.2026 | 24,16 | 24,93 | 23,66 | 24,83 | 1,31% | 456.612,00 |
| 29.04.2026 | 24,50 | 24,56 | 23,98 | 24,51 | 0,74% | 491.217,00 |
| 28.04.2026 | 24,11 | 24,48 | 23,90 | 24,33 | 1,63% | 456.758,00 |
| 27.04.2026 | 24,42 | 24,81 | 23,74 | 23,94 | -0,50% | 437.750,00 |
| 24.04.2026 | 23,49 | 24,20 | 23,03 | 24,06 | 1,91% | 349.826,00 |
| 23.04.2026 | 23,48 | 23,84 | 23,20 | 23,61 | 0,68% | 336.358,00 |
| 22.04.2026 | 22,94 | 23,46 | 22,94 | 23,45 | 3,95% | 426.110,00 |
| 21.04.2026 | 23,73 | 23,98 | 22,53 | 22,56 | -3,13% | 493.596,00 |
| 20.04.2026 | 23,50 | 23,67 | 22,58 | 23,29 | -1,61% | 731.681,00 |
| 17.04.2026 | 22,85 | 23,76 | 22,26 | 23,67 | 1,89% | 950.931,00 |
| 16.04.2026 | 22,98 | 23,35 | 22,73 | 23,23 | 1,40% | 676.150,00 |
| 15.04.2026 | 23,79 | 24,13 | 22,88 | 22,91 | -4,70% | 682.612,00 |
| 14.04.2026 | 24,00 | 24,42 | 23,49 | 24,04 | 0,38% | 1.470.326,00 |
| 13.04.2026 | 23,00 | 23,97 | 22,84 | 23,95 | 5,09% | 1.005.780,00 |
| 10.04.2026 | 21,75 | 23,07 | 21,55 | 22,79 | 4,78% | 1.735.391,00 |
| 09.04.2026 | 21,38 | 21,85 | 21,29 | 21,75 | 2,35% | 1.072.269,00 |
| 08.04.2026 | 20,30 | 21,25 | 20,03 | 21,25 | 3,26% | 589.477,00 |
| 07.04.2026 | 20,98 | 21,22 | 20,39 | 20,58 | -0,53% | 469.351,00 |
| 06.04.2026 | 20,55 | 20,98 | 20,11 | 20,69 | 0,34% | 658.573,00 |
| 02.04.2026 | 19,89 | 20,95 | 19,89 | 20,62 | 3,25% | 654.070,00 |
| 01.04.2026 | 20,26 | 20,54 | 19,90 | 19,97 | -3,06% | 715.143,00 |
| 31.03.2026 | 20,78 | 21,37 | 20,50 | 20,60 | 0,73% | 1.009.558,00 |
| 30.03.2026 | 21,51 | 21,62 | 20,24 | 20,45 | -2,62% | 803.567,00 |
| 27.03.2026 | 21,96 | 22,09 | 20,92 | 21,00 | -4,42% | 1.045.879,00 |
| 26.03.2026 | 22,34 | 22,61 | 21,94 | 21,97 | -2,53% | 881.786,00 |
| 25.03.2026 | 22,05 | 22,66 | 22,05 | 22,54 | 1,17% | 1.390.956,00 |
| 24.03.2026 | 21,95 | 22,54 | 21,95 | 22,28 | 1,60% | 906.514,00 |
| 23.03.2026 | 21,50 | 22,18 | 21,31 | 21,93 | 1,11% | 1.216.401,00 |
| 20.03.2026 | 22,09 | 22,25 | 21,50 | 21,69 | -11,29% | 5.886.631,00 |
| 19.03.2026 | 23,52 | 24,56 | 23,49 | 24,45 | 3,43% | 514.538,00 |
| 18.03.2026 | 23,12 | 23,70 | 22,61 | 23,64 | 2,29% | 416.486,00 |
| 17.03.2026 | 23,04 | 23,56 | 22,92 | 23,11 | 1,23% | 315.790,00 |
| 16.03.2026 | 22,80 | 23,46 | 22,67 | 22,83 | 0,13% | 362.558,00 |
| 13.03.2026 | 22,54 | 22,85 | 22,18 | 22,80 | 2,43% | 283.788,00 |
| 12.03.2026 | 23,01 | 23,26 | 22,26 | 22,26 | -4,13% | 330.522,00 |
| 11.03.2026 | 22,79 | 23,31 | 22,68 | 23,22 | 0,74% | 342.992,00 |
| 10.03.2026 | 23,48 | 24,26 | 22,68 | 23,05 | -1,62% | 597.597,00 |
| 09.03.2026 | 23,32 | 23,67 | 23,04 | 23,43 | 0,56% | 245.186,00 |
| 06.03.2026 | 23,79 | 23,95 | 23,08 | 23,30 | 0,87% | 370.141,00 |
| 05.03.2026 | 23,18 | 23,81 | 22,63 | 23,10 | 0,30% | 451.053,00 |
| 04.03.2026 | 22,87 | 23,59 | 22,78 | 23,03 | 0,22% | 315.103,00 |
| 03.03.2026 | 23,32 | 23,54 | 22,84 | 22,98 | -2,46% | 435.091,00 |
| 02.03.2026 | 23,29 | 23,84 | 22,56 | 23,56 | 4,43% | 338.134,00 |
| 27.02.2026 | 24,63 | 24,89 | 22,52 | 22,56 | -7,43% | 477.832,00 |
| 26.02.2026 | 24,01 | 24,91 | 22,83 | 24,37 | 9,38% | 355.335,00 |
| 25.02.2026 | 22,52 | 22,87 | 21,80 | 22,28 | -0,67% | 254.017,00 |
| 24.02.2026 | 22,93 | 22,93 | 22,25 | 22,43 | -0,80% | 301.142,00 |
| 23.02.2026 | 23,44 | 24,12 | 22,53 | 22,61 | -3,00% | 406.943,00 |
| 20.02.2026 | 23,09 | 23,55 | 22,84 | 23,31 | 0,30% | 318.036,00 |
| 19.02.2026 | 22,88 | 23,45 | 22,70 | 23,24 | 2,06% | 349.491,00 |
| 18.02.2026 | 22,26 | 23,44 | 22,20 | 22,77 | 4,45% | 459.143,00 |
| 17.02.2026 | 21,51 | 22,26 | 21,51 | 21,80 | -0,09% | 321.850,00 |
| 13.02.2026 | 21,83 | 22,32 | 21,82 | 21,82 | 0,23% | 223.694,00 |
| 12.02.2026 | 22,34 | 22,70 | 21,76 | 21,77 | -2,38% | 287.560,00 |
| 11.02.2026 | 22,56 | 23,20 | 22,27 | 22,30 | 0,63% | 186.748,00 |
| 10.02.2026 | 22,79 | 23,11 | 22,01 | 22,16 | -1,99% | 373.669,00 |
| 09.02.2026 | 22,70 | 23,22 | 21,50 | 22,61 | -1,01% | 486.014,00 |
| 06.02.2026 | 21,69 | 23,23 | 21,64 | 22,84 | 7,43% | 500.786,00 |
| 05.02.2026 | 21,75 | 22,00 | 20,85 | 21,26 | -4,02% | 321.193,00 |
| 04.02.2026 | 22,84 | 23,31 | 21,87 | 22,15 | -2,08% | 342.362,00 |
| 03.02.2026 | 22,35 | 22,74 | 21,78 | 22,62 | 6,90% | 686.481,00 |
| 02.02.2026 | 20,46 | 21,46 | 20,42 | 21,16 | 1,24% | 389.462,00 |
| 30.01.2026 | 20,53 | 21,05 | 20,20 | 20,90 | 1,65% | 243.108,00 |
| 29.01.2026 | 20,15 | 21,00 | 19,46 | 20,56 | 3,73% | 349.786,00 |
| 28.01.2026 | 20,51 | 20,77 | 19,79 | 19,82 | -3,27% | 222.372,00 |
| 27.01.2026 | 20,75 | 20,99 | 20,37 | 20,49 | -1,30% | 175.937,00 |
| 26.01.2026 | 20,64 | 21,12 | 20,52 | 20,76 | 1,17% | 188.435,00 |
| 23.01.2026 | 21,25 | 21,64 | 20,46 | 20,52 | -2,29% | 306.803,00 |
| 22.01.2026 | 21,07 | 21,32 | 20,78 | 21,00 | 0,10% | 230.979,00 |
| 21.01.2026 | 20,49 | 21,29 | 20,43 | 20,98 | 4,38% | 208.416,00 |
| 20.01.2026 | 20,31 | 20,60 | 19,88 | 20,10 | -1,52% | 143.244,00 |
| 16.01.2026 | 19,83 | 20,53 | 19,73 | 20,41 | 2,72% | 175.370,00 |
| 15.01.2026 | 19,77 | 20,14 | 19,74 | 19,87 | 0,46% | 263.933,00 |
| 14.01.2026 | 19,82 | 20,33 | 19,64 | 19,78 | 0,41% | 206.617,00 |
| 13.01.2026 | 19,41 | 20,06 | 19,34 | 19,70 | 2,39% | 184.878,00 |
| 12.01.2026 | 19,42 | 19,50 | 19,02 | 19,24 | -0,47% | 125.510,00 |
| 09.01.2026 | 19,40 | 19,85 | 19,18 | 19,33 | -0,97% | 131.385,00 |
| 08.01.2026 | 18,75 | 19,74 | 18,75 | 19,52 | 4,44% | 167.714,00 |
| 07.01.2026 | 19,15 | 19,30 | 18,58 | 18,69 | -2,45% | 116.875,00 |
| 06.01.2026 | 19,27 | 19,30 | 18,73 | 19,16 | 0,37% | 189.773,00 |
| 05.01.2026 | 19,30 | 19,83 | 18,23 | 19,09 | 0,37% | 428.230,00 |
| 02.01.2026 | 18,74 | 19,07 | 18,64 | 19,02 | 1,49% | 209.589,00 |
| 31.12.2025 | 18,81 | 18,89 | 18,51 | 18,74 | -0,21% | 284.786,00 |
| 30.12.2025 | 18,36 | 18,80 | 18,36 | 18,78 | 2,79% | 181.443,00 |