5,965$
-0,08%
Echtzeit-Aktienkurs ProPetro Holding Corp
Bid:
Ask:
Aktienkurse zur ProPetro Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 5,95 | 6,12 | 5,93 | 5,97 | -0,08% | 249.654,00 |
| 27.06.2025 | 6,07 | 6,15 | 5,87 | 5,97 | -1,49% | 2.313.036,00 |
| 26.06.2025 | 6,00 | 6,12 | 5,91 | 6,06 | 1,51% | 1.219.042,00 |
| 25.06.2025 | 6,11 | 6,11 | 5,93 | 5,97 | -2,29% | 1.304.788,00 |
| 24.06.2025 | 6,02 | 6,24 | 6,01 | 6,11 | -0,49% | 2.410.072,00 |
| 23.06.2025 | 6,55 | 6,62 | 6,05 | 6,14 | -6,26% | 3.459.258,00 |
| 20.06.2025 | 6,64 | 6,73 | 6,54 | 6,55 | -1,50% | 3.802.354,00 |
| 18.06.2025 | 6,67 | 6,84 | 6,63 | 6,65 | -1,04% | 1.958.923,00 |
| 17.06.2025 | 6,48 | 6,89 | 6,46 | 6,72 | 4,35% | 2.754.956,00 |
| 16.06.2025 | 6,35 | 6,53 | 6,28 | 6,44 | -0,16% | 1.447.854,00 |
| 13.06.2025 | 6,59 | 6,86 | 6,35 | 6,45 | 3,04% | 2.259.133,00 |
| 12.06.2025 | 6,27 | 6,33 | 6,15 | 6,26 | -2,34% | 1.456.637,00 |
| 11.06.2025 | 6,26 | 6,46 | 6,16 | 6,41 | 3,72% | 1.424.118,00 |
| 10.06.2025 | 6,20 | 6,46 | 6,14 | 6,18 | 1,64% | 1.178.590,00 |
| 09.06.2025 | 6,04 | 6,19 | 5,93 | 6,08 | 2,01% | 1.207.446,00 |
| 06.06.2025 | 5,86 | 6,09 | 5,83 | 5,96 | 3,83% | 911.323,00 |
| 05.06.2025 | 5,73 | 5,79 | 5,63 | 5,74 | 1,06% | 1.115.798,00 |
| 04.06.2025 | 5,89 | 5,97 | 5,59 | 5,68 | -3,89% | 1.211.355,00 |
| 03.06.2025 | 5,45 | 5,96 | 5,31 | 5,91 | 9,04% | 1.850.123,00 |
| 02.06.2025 | 5,58 | 5,59 | 5,36 | 5,42 | 0,37% | 1.063.498,00 |
| 30.05.2025 | 5,49 | 5,51 | 5,37 | 5,40 | -2,70% | 943.226,00 |
| 29.05.2025 | 5,54 | 5,62 | 5,43 | 5,55 | 1,83% | 1.131.113,00 |
| 28.05.2025 | 5,74 | 5,74 | 5,43 | 5,45 | -3,71% | 1.109.754,00 |
| 27.05.2025 | 5,66 | 5,71 | 5,48 | 5,66 | 1,43% | 1.033.168,00 |
| 23.05.2025 | 5,46 | 5,67 | 5,42 | 5,58 | -0,71% | 1.678.596,00 |
| 22.05.2025 | 5,43 | 5,64 | 5,27 | 5,62 | 2,18% | 2.197.709,00 |
| 21.05.2025 | 5,68 | 5,68 | 5,45 | 5,50 | -4,01% | 1.612.562,00 |
| 20.05.2025 | 5,78 | 5,79 | 5,62 | 5,73 | 0,88% | 1.329.363,00 |
| 19.05.2025 | 5,70 | 5,73 | 5,58 | 5,68 | -2,24% | 862.804,00 |
| 16.05.2025 | 5,86 | 5,90 | 5,72 | 5,81 | -0,85% | 1.358.826,00 |
| 15.05.2025 | 5,88 | 5,96 | 5,75 | 5,86 | -3,14% | 1.167.838,00 |
| 14.05.2025 | 6,11 | 6,11 | 5,96 | 6,05 | -0,33% | 1.086.158,00 |
| 13.05.2025 | 6,01 | 6,17 | 5,92 | 6,07 | 1,17% | 1.401.318,00 |
| 12.05.2025 | 5,86 | 6,10 | 5,77 | 6,00 | 10,29% | 2.214.303,00 |
| 09.05.2025 | 5,45 | 5,51 | 5,39 | 5,44 | 1,68% | 912.166,00 |
| 08.05.2025 | 5,29 | 5,40 | 5,19 | 5,35 | 3,68% | 1.830.747,00 |
| 07.05.2025 | 5,28 | 5,34 | 5,06 | 5,16 | -1,90% | 1.458.027,00 |
| 06.05.2025 | 5,33 | 5,37 | 5,17 | 5,26 | -0,57% | 1.970.279,00 |
| 05.05.2025 | 5,37 | 5,40 | 5,20 | 5,29 | -3,99% | 1.739.605,00 |
| 02.05.2025 | 5,45 | 5,60 | 5,27 | 5,51 | 2,80% | 1.686.859,00 |
| 01.05.2025 | 4,96 | 5,44 | 4,91 | 5,36 | 7,63% | 2.505.039,00 |
| 30.04.2025 | 5,36 | 5,41 | 4,88 | 4,98 | -11,07% | 4.811.717,00 |
| 29.04.2025 | 5,98 | 6,14 | 5,37 | 5,60 | 6,26% | 4.677.827,00 |
| 28.04.2025 | 5,37 | 5,40 | 5,15 | 5,27 | -0,94% | 1.441.786,00 |
| 25.04.2025 | 5,09 | 5,32 | 5,07 | 5,32 | 2,31% | 1.225.147,00 |
| 24.04.2025 | 5,14 | 5,30 | 5,04 | 5,20 | 2,97% | 1.878.164,00 |
| 23.04.2025 | 5,31 | 5,43 | 5,01 | 5,05 | -1,94% | 1.687.391,00 |
| 22.04.2025 | 5,06 | 5,20 | 4,82 | 5,15 | 3,83% | 1.889.973,00 |
| 21.04.2025 | 5,30 | 5,30 | 4,90 | 4,96 | -8,49% | 1.375.523,00 |
| 17.04.2025 | 5,38 | 5,55 | 5,30 | 5,42 | 4,43% | 1.327.241,00 |
| 16.04.2025 | 5,22 | 5,36 | 5,11 | 5,19 | -0,19% | 1.338.638,00 |
| 15.04.2025 | 5,15 | 5,27 | 5,08 | 5,20 | 0,58% | 1.809.115,00 |
| 14.04.2025 | 5,14 | 5,23 | 4,97 | 5,17 | 4,02% | 2.184.008,00 |
| 11.04.2025 | 4,94 | 5,05 | 4,75 | 4,97 | 0,81% | 1.268.357,00 |
| 10.04.2025 | 5,24 | 5,24 | 4,81 | 4,93 | -12,43% | 1.464.883,00 |
| 09.04.2025 | 4,67 | 5,74 | 4,61 | 5,63 | 16,56% | 2.371.495,00 |
| 08.04.2025 | 5,56 | 5,56 | 4,73 | 4,83 | -8,17% | 1.868.811,00 |
| 07.04.2025 | 5,23 | 5,43 | 4,81 | 5,26 | 0,57% | 2.272.325,00 |
| 04.04.2025 | 5,94 | 6,00 | 5,13 | 5,23 | -16,59% | 3.036.607,00 |
| 03.04.2025 | 6,93 | 7,21 | 6,26 | 6,27 | -17,39% | 2.320.256,00 |
| 02.04.2025 | 7,47 | 7,62 | 7,38 | 7,59 | 0,66% | 926.659,00 |
| 01.04.2025 | 7,31 | 7,62 | 7,25 | 7,54 | 2,59% | 1.148.974,00 |
| 31.03.2025 | 7,38 | 7,51 | 7,27 | 7,35 | -0,41% | 1.352.571,00 |
| 28.03.2025 | 7,53 | 7,61 | 7,30 | 7,38 | -2,64% | 1.051.455,00 |
| 27.03.2025 | 7,58 | 7,67 | 7,50 | 7,58 | 0,66% | 1.224.571,00 |
| 26.03.2025 | 7,59 | 7,82 | 7,53 | 7,53 | -0,92% | 1.574.467,00 |
| 25.03.2025 | 7,64 | 7,75 | 7,60 | 7,60 | 0,13% | 1.456.045,00 |
| 24.03.2025 | 7,40 | 7,68 | 7,38 | 7,59 | 5,12% | 1.667.797,00 |
| 21.03.2025 | 7,17 | 7,34 | 7,13 | 7,22 | -0,96% | 3.607.582,00 |
| 20.03.2025 | 7,09 | 7,45 | 7,07 | 7,29 | 1,25% | 1.987.545,00 |
| 19.03.2025 | 6,85 | 7,30 | 6,81 | 7,20 | 5,57% | 1.633.500,00 |
| 18.03.2025 | 6,89 | 6,92 | 6,72 | 6,82 | -0,29% | 1.563.066,00 |
| 17.03.2025 | 6,95 | 7,03 | 6,70 | 6,84 | -0,58% | 1.448.200,00 |
| 14.03.2025 | 6,77 | 6,98 | 6,71 | 6,88 | 3,15% | 1.290.380,00 |
| 13.03.2025 | 6,92 | 7,07 | 6,64 | 6,67 | -3,75% | 1.194.923,00 |
| 12.03.2025 | 6,97 | 7,08 | 6,83 | 6,93 | 0,73% | 2.199.907,00 |
| 11.03.2025 | 7,03 | 7,15 | 6,83 | 6,88 | -1,57% | 1.613.672,00 |
| 10.03.2025 | 7,14 | 7,32 | 6,95 | 6,99 | -4,25% | 2.175.030,00 |
| 07.03.2025 | 7,22 | 7,56 | 7,21 | 7,30 | 1,39% | 1.662.138,00 |
| 06.03.2025 | 7,40 | 7,40 | 7,11 | 7,20 | -2,83% | 1.944.368,00 |
| 05.03.2025 | 7,39 | 7,47 | 7,13 | 7,41 | -1,46% | 2.477.618,00 |
| 04.03.2025 | 7,27 | 7,61 | 6,96 | 7,52 | -1,96% | 3.218.518,00 |
| 03.03.2025 | 8,36 | 8,47 | 7,64 | 7,67 | -9,12% | 1.711.655,00 |
| 28.02.2025 | 8,30 | 8,45 | 8,19 | 8,44 | -0,24% | 2.253.442,00 |
| 27.02.2025 | 8,48 | 8,68 | 8,43 | 8,46 | -0,12% | 1.585.559,00 |
| 26.02.2025 | 8,44 | 8,62 | 8,34 | 8,47 | 1,32% | 2.452.376,00 |
| 25.02.2025 | 8,85 | 8,94 | 8,36 | 8,36 | -6,49% | 3.022.735,00 |
| 24.02.2025 | 9,20 | 9,43 | 8,94 | 8,94 | -1,76% | 3.840.039,00 |
| 21.02.2025 | 9,25 | 9,57 | 9,05 | 9,10 | 0,78% | 2.470.807,00 |
| 20.02.2025 | 9,09 | 9,20 | 8,79 | 9,03 | 2,38% | 1.923.293,00 |
| 19.02.2025 | 8,92 | 9,19 | 8,75 | 8,82 | -2,33% | 2.844.826,00 |
| 18.02.2025 | 8,93 | 9,22 | 8,82 | 9,03 | 2,50% | 1.356.436,00 |
| 14.02.2025 | 8,71 | 9,00 | 8,70 | 8,81 | 1,50% | 829.241,00 |
| 13.02.2025 | 8,79 | 8,79 | 8,48 | 8,68 | -1,25% | 892.844,00 |
| 12.02.2025 | 8,87 | 8,93 | 8,72 | 8,79 | -2,77% | 1.283.214,00 |
| 11.02.2025 | 8,96 | 9,16 | 8,84 | 9,04 | 1,46% | 979.979,00 |
| 10.02.2025 | 8,69 | 8,93 | 8,62 | 8,91 | 3,73% | 1.151.071,00 |
| 07.02.2025 | 8,82 | 8,92 | 8,56 | 8,59 | -2,39% | 853.396,00 |
| 06.02.2025 | 9,20 | 9,23 | 8,69 | 8,80 | -3,61% | 874.516,00 |
| 05.02.2025 | 9,27 | 9,27 | 9,04 | 9,13 | -0,44% | 883.339,00 |