0,747$
3,32%
Echtzeit-Aktienkurs Flotek Industries Inc.
Bid:
Ask:
Aktienkurse zur Flotek Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 17,82 | 18,16 | 16,90 | 16,96 | -4,07% | 276.219,00 |
| 13.03.2026 | 18,35 | 20,41 | 17,25 | 17,68 | -3,70% | 552.526,00 |
| 12.03.2026 | 14,95 | 18,70 | 14,95 | 18,36 | 6,19% | 1.014.151,00 |
| 11.03.2026 | 17,50 | 17,75 | 17,06 | 17,29 | -1,20% | 420.063,00 |
| 10.03.2026 | 17,64 | 18,10 | 17,47 | 17,50 | 0,69% | 338.681,00 |
| 09.03.2026 | 16,79 | 17,58 | 16,67 | 17,38 | 2,30% | 163.431,00 |
| 06.03.2026 | 16,46 | 17,13 | 16,32 | 16,99 | 0,77% | 252.259,00 |
| 05.03.2026 | 17,19 | 17,51 | 16,16 | 16,86 | -2,82% | 324.656,00 |
| 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 |
| 02.01.2026 | 17,72 | 17,78 | 16,97 | 17,05 | -1,04% | 173.926,00 |
| 31.12.2025 | 17,28 | 17,40 | 16,94 | 17,23 | -0,35% | 249.320,00 |
| 30.12.2025 | 17,40 | 17,78 | 17,13 | 17,29 | -0,06% | 224.097,00 |
| 29.12.2025 | 17,46 | 17,89 | 17,17 | 17,30 | -1,48% | 275.591,00 |
| 26.12.2025 | 17,78 | 18,02 | 17,37 | 17,56 | -2,50% | 183.448,00 |
| 24.12.2025 | 18,55 | 18,75 | 17,88 | 18,01 | -2,54% | 176.619,00 |
| 23.12.2025 | 17,56 | 18,55 | 17,53 | 18,48 | 3,88% | 492.436,00 |
| 22.12.2025 | 16,50 | 17,90 | 16,42 | 17,79 | 9,41% | 302.215,00 |
| 19.12.2025 | 15,88 | 16,59 | 15,82 | 16,26 | 2,46% | 411.602,00 |
| 18.12.2025 | 15,37 | 16,19 | 15,37 | 15,87 | 4,41% | 337.130,00 |
| 17.12.2025 | 15,25 | 15,86 | 15,20 | 15,20 | 0,13% | 415.049,00 |
| 16.12.2025 | 15,49 | 15,83 | 15,01 | 15,18 | -2,38% | 354.934,00 |
| 15.12.2025 | 16,69 | 16,91 | 15,55 | 15,55 | -6,77% | 220.688,00 |
| 12.12.2025 | 16,94 | 16,98 | 16,30 | 16,68 | -0,12% | 272.266,00 |
| 11.12.2025 | 16,38 | 16,90 | 16,17 | 16,70 | 0,06% | 243.632,00 |
| 10.12.2025 | 16,66 | 16,81 | 16,20 | 16,69 | 0,06% | 287.022,00 |
| 09.12.2025 | 16,43 | 17,14 | 16,43 | 16,68 | 0,42% | 355.756,00 |
| 08.12.2025 | 16,38 | 16,64 | 16,08 | 16,61 | 1,40% | 381.296,00 |
| 05.12.2025 | 16,17 | 16,79 | 15,96 | 16,38 | 2,31% | 435.570,00 |
| 04.12.2025 | 15,15 | 16,36 | 15,11 | 16,01 | 5,54% | 523.747,00 |
| 03.12.2025 | 14,03 | 15,25 | 13,82 | 15,17 | 8,05% | 268.527,00 |
| 02.12.2025 | 14,31 | 14,38 | 14,04 | 14,04 | -1,06% | 299.443,00 |
| 01.12.2025 | 14,07 | 14,50 | 13,75 | 14,19 | -0,70% | 275.620,00 |
| 28.11.2025 | 14,24 | 14,67 | 14,17 | 14,29 | 1,85% | 208.713,00 |
| 26.11.2025 | 14,07 | 14,19 | 13,81 | 14,03 | 0,21% | 239.975,00 |
| 25.11.2025 | 14,12 | 14,32 | 13,85 | 14,00 | -0,99% | 322.256,00 |
| 24.11.2025 | 13,85 | 14,26 | 13,45 | 14,14 | 2,32% | 228.377,00 |
| 21.11.2025 | 13,38 | 14,05 | 13,19 | 13,82 | 2,60% | 373.597,00 |
| 20.11.2025 | 14,67 | 14,97 | 13,26 | 13,47 | -6,00% | 439.414,00 |
| 19.11.2025 | 14,47 | 14,98 | 14,18 | 14,33 | -1,17% | 382.141,00 |
| 18.11.2025 | 13,98 | 14,54 | 13,76 | 14,50 | 2,33% | 305.527,00 |
| 17.11.2025 | 14,52 | 14,92 | 13,88 | 14,17 | -4,45% | 402.337,00 |
| 14.11.2025 | 14,24 | 15,00 | 14,02 | 14,83 | -0,07% | 325.786,00 |
| 13.11.2025 | 15,23 | 15,47 | 14,42 | 14,84 | -2,88% | 439.799,00 |
| 12.11.2025 | 15,67 | 15,69 | 14,93 | 15,28 | -0,91% | 279.347,00 |
| 11.11.2025 | 15,38 | 15,54 | 14,77 | 15,42 | 1,25% | 247.185,00 |
| 10.11.2025 | 15,72 | 15,97 | 14,94 | 15,23 | -1,93% | 486.039,00 |
| 07.11.2025 | 15,05 | 15,93 | 14,52 | 15,53 | 2,31% | 341.038,00 |
| 06.11.2025 | 16,61 | 16,94 | 15,15 | 15,18 | -9,96% | 579.673,00 |
| 05.11.2025 | 17,63 | 18,10 | 15,21 | 16,86 | 1,57% | 670.691,00 |
| 04.11.2025 | 17,00 | 17,31 | 16,13 | 16,60 | -4,32% | 526.363,00 |
| 03.11.2025 | 17,20 | 17,65 | 16,65 | 17,35 | 0,23% | 319.263,00 |
| 31.10.2025 | 18,54 | 18,64 | 16,79 | 17,31 | -7,68% | 528.766,00 |
| 30.10.2025 | 17,04 | 18,96 | 16,96 | 18,75 | 9,78% | 661.801,00 |
| 29.10.2025 | 16,25 | 17,79 | 16,16 | 17,08 | 5,04% | 325.033,00 |
| 28.10.2025 | 16,23 | 16,70 | 15,95 | 16,26 | 0,43% | 225.162,00 |
| 27.10.2025 | 16,79 | 17,08 | 16,18 | 16,19 | -3,86% | 482.491,00 |
| 24.10.2025 | 17,95 | 18,05 | 16,69 | 16,84 | -5,39% | 538.624,00 |
| 23.10.2025 | 15,39 | 17,86 | 15,25 | 17,80 | 19,78% | 726.338,00 |
| 22.10.2025 | 15,96 | 16,14 | 14,56 | 14,86 | -7,99% | 359.000,00 |
| 21.10.2025 | 15,50 | 16,99 | 15,21 | 16,15 | 4,46% | 860.213,00 |