0,747$
3,32%
Echtzeit-Aktienkurs Flotek Industries
Bid:
Ask:
Aktienkurse zur Flotek Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 17,19 | 17,51 | 16,16 | 16,86 | -2,82% | 211,00 |
| 04.03.2026 | 16,77 | 17,82 | 16,20 | 17,35 | 7,56% | 422.120,00 |
| 03.03.2026 | 16,00 | 17,23 | 16,00 | 16,13 | 2,02% | 422.176,00 |
| 02.03.2026 | 15,22 | 15,85 | 15,01 | 15,81 | 3,00% | 201.649,00 |
| 27.02.2026 | 15,41 | 15,88 | 14,92 | 15,35 | -2,79% | 283.540,00 |
| 26.02.2026 | 16,25 | 16,48 | 15,41 | 15,79 | -2,89% | 274.473,00 |
| 25.02.2026 | 16,37 | 16,50 | 15,74 | 16,26 | 1,50% | 164.501,00 |
| 24.02.2026 | 16,17 | 16,29 | 15,71 | 16,02 | -1,17% | 192.440,00 |
| 23.02.2026 | 16,62 | 16,62 | 15,80 | 16,21 | -2,17% | 208.442,00 |
| 20.02.2026 | 17,33 | 17,54 | 16,41 | 16,57 | -4,88% | 197.554,00 |
| 19.02.2026 | 17,17 | 17,43 | 16,88 | 17,42 | 0,17% | 162.434,00 |
| 18.02.2026 | 17,46 | 17,98 | 17,10 | 17,39 | -0,06% | 146.803,00 |
| 17.02.2026 | 17,01 | 17,70 | 16,66 | 17,40 | 0,64% | 140.446,00 |
| 13.02.2026 | 16,70 | 17,92 | 16,70 | 17,29 | 3,97% | 308.231,00 |
| 12.02.2026 | 17,36 | 17,44 | 16,22 | 16,63 | -4,04% | 152.237,00 |
| 11.02.2026 | 17,96 | 18,24 | 16,47 | 17,33 | -0,91% | 300.302,00 |
| 10.02.2026 | 17,95 | 17,95 | 17,24 | 17,49 | -1,63% | 173.371,00 |
| 09.02.2026 | 17,23 | 18,00 | 17,20 | 17,78 | 2,60% | 247.144,00 |
| 06.02.2026 | 16,78 | 17,46 | 16,34 | 17,33 | 7,51% | 321.009,00 |
| 05.02.2026 | 17,14 | 17,46 | 15,89 | 16,12 | -8,15% | 497.897,00 |
| 04.02.2026 | 18,15 | 18,44 | 16,95 | 17,55 | -3,20% | 414.373,00 |
| 03.02.2026 | 17,91 | 18,49 | 17,45 | 18,13 | 2,78% | 292.158,00 |
| 02.02.2026 | 17,03 | 17,91 | 16,95 | 17,64 | 1,55% | 190.008,00 |
| 30.01.2026 | 18,00 | 18,63 | 17,02 | 17,37 | -6,36% | 324.509,00 |
| 29.01.2026 | 18,00 | 18,68 | 17,30 | 18,55 | 8,73% | 550.315,00 |
| 28.01.2026 | 17,64 | 17,76 | 16,75 | 17,06 | -2,74% | 222.353,00 |
| 27.01.2026 | 17,32 | 17,98 | 17,21 | 17,54 | 1,45% | 247.146,00 |
| 26.01.2026 | 17,82 | 18,18 | 16,95 | 17,29 | -1,54% | 153.518,00 |
| 23.01.2026 | 17,75 | 18,19 | 17,40 | 17,56 | -0,68% | 237.142,00 |
| 22.01.2026 | 17,41 | 17,93 | 17,26 | 17,68 | 4,00% | 269.084,00 |
| 21.01.2026 | 16,33 | 17,41 | 16,20 | 17,00 | 5,66% | 267.679,00 |
| 20.01.2026 | 16,65 | 17,46 | 15,95 | 16,09 | -3,71% | 322.337,00 |
| 16.01.2026 | 16,13 | 16,88 | 15,91 | 16,71 | 3,98% | 327.809,00 |
| 15.01.2026 | 16,57 | 16,75 | 16,00 | 16,07 | -3,54% | 298.353,00 |
| 14.01.2026 | 16,24 | 17,27 | 16,17 | 16,66 | 2,02% | 377.998,00 |
| 13.01.2026 | 17,92 | 18,23 | 16,00 | 16,33 | -9,58% | 895.023,00 |
| 12.01.2026 | 17,75 | 18,44 | 17,29 | 18,06 | 1,40% | 290.013,00 |
| 09.01.2026 | 18,22 | 18,45 | 17,80 | 17,81 | -1,06% | 271.764,00 |
| 08.01.2026 | 19,01 | 19,15 | 16,95 | 18,00 | -5,46% | 728.692,00 |
| 07.01.2026 | 19,46 | 19,70 | 19,02 | 19,04 | -1,65% | 235.468,00 |
| 06.01.2026 | 19,23 | 19,75 | 18,77 | 19,36 | -0,92% | 385.607,00 |
| 05.01.2026 | 17,43 | 20,09 | 17,43 | 19,54 | 14,60% | 868.061,00 |