11,240$
-2,26%
Echtzeit-Aktienkurs ProPetro Holding Corp
Bid:
Ask:
Aktienkurse zur ProPetro Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 11,23 | 11,35 | 10,76 | 11,24 | -2,26% | 2.835.905,00 |
| 19.02.2026 | 11,75 | 12,18 | 11,26 | 11,50 | 2,13% | 3.839.537,00 |
| 18.02.2026 | 12,57 | 13,25 | 11,13 | 11,26 | -6,24% | 5.081.081,00 |
| 17.02.2026 | 12,05 | 12,34 | 11,43 | 12,01 | -0,08% | 4.103.710,00 |
| 13.02.2026 | 11,40 | 12,60 | 11,40 | 12,02 | 6,65% | 4.718.419,00 |
| 12.02.2026 | 11,72 | 11,80 | 10,91 | 11,27 | -3,01% | 2.382.932,00 |
| 11.02.2026 | 11,33 | 11,79 | 11,27 | 11,62 | 4,31% | 3.013.346,00 |
| 10.02.2026 | 11,62 | 11,64 | 10,84 | 11,14 | -3,63% | 2.282.732,00 |
| 09.02.2026 | 11,23 | 11,79 | 11,10 | 11,56 | 2,85% | 2.532.582,00 |
| 06.02.2026 | 10,77 | 11,40 | 10,75 | 11,24 | 4,56% | 2.908.360,00 |
| 05.02.2026 | 10,74 | 11,13 | 10,36 | 10,75 | -3,85% | 2.934.477,00 |
| 04.02.2026 | 11,89 | 12,04 | 10,76 | 11,18 | -5,49% | 4.139.946,00 |
| 03.02.2026 | 11,94 | 12,14 | 11,26 | 11,83 | 0,00% | 3.525.195,00 |
| 02.02.2026 | 11,01 | 12,02 | 11,01 | 11,83 | 2,96% | 2.839.965,00 |
| 30.01.2026 | 11,17 | 11,54 | 10,95 | 11,49 | 0,44% | 3.917.816,00 |
| 29.01.2026 | 11,20 | 11,87 | 11,08 | 11,44 | 7,32% | 7.376.198,00 |
| 28.01.2026 | 10,94 | 11,01 | 10,15 | 10,66 | -0,84% | 5.318.754,00 |
| 27.01.2026 | 10,87 | 10,94 | 10,27 | 10,75 | -3,33% | 11.346.840,00 |
| 26.01.2026 | 11,00 | 11,36 | 10,95 | 11,12 | 1,65% | 1.311.137,00 |
| 23.01.2026 | 11,32 | 11,77 | 10,92 | 10,94 | -0,55% | 2.126.404,00 |
| 22.01.2026 | 11,04 | 11,18 | 10,87 | 11,00 | -0,63% | 1.580.951,00 |
| 21.01.2026 | 10,59 | 11,40 | 10,59 | 11,07 | 6,75% | 2.567.417,00 |
| 20.01.2026 | 10,17 | 10,48 | 10,01 | 10,37 | 0,78% | 1.501.256,00 |
| 16.01.2026 | 10,56 | 10,56 | 10,21 | 10,29 | -1,25% | 2.176.619,00 |
| 15.01.2026 | 10,37 | 10,84 | 10,25 | 10,42 | -0,67% | 2.494.257,00 |
| 14.01.2026 | 10,51 | 10,97 | 10,36 | 10,49 | 3,76% | 1.829.968,00 |
| 13.01.2026 | 9,63 | 10,40 | 9,63 | 10,11 | 7,32% | 2.359.383,00 |
| 12.01.2026 | 9,47 | 9,50 | 9,20 | 9,42 | 0,11% | 1.270.451,00 |
| 09.01.2026 | 9,30 | 9,52 | 9,13 | 9,41 | 1,07% | 1.743.215,00 |
| 08.01.2026 | 9,39 | 9,61 | 9,14 | 9,31 | 0,00% | 2.323.709,00 |
| 07.01.2026 | 9,47 | 9,53 | 9,23 | 9,31 | -1,38% | 1.675.746,00 |
| 06.01.2026 | 9,99 | 9,99 | 9,31 | 9,44 | -4,36% | 1.941.791,00 |
| 05.01.2026 | 10,50 | 10,55 | 9,41 | 9,87 | 0,51% | 2.525.647,00 |
| 02.01.2026 | 9,56 | 9,91 | 9,33 | 9,82 | 3,26% | 1.954.288,00 |
| 31.12.2025 | 9,54 | 9,61 | 9,36 | 9,51 | -0,21% | 1.558.239,00 |
| 30.12.2025 | 9,32 | 9,56 | 9,19 | 9,53 | 2,92% | 1.219.063,00 |
| 29.12.2025 | 9,35 | 9,38 | 9,15 | 9,26 | 0,00% | 1.296.244,00 |
| 26.12.2025 | 9,29 | 9,35 | 9,21 | 9,26 | -0,96% | 1.309.859,00 |
| 24.12.2025 | 9,44 | 9,58 | 9,24 | 9,35 | -0,43% | 420.176,00 |
| 23.12.2025 | 9,29 | 9,55 | 9,25 | 9,39 | 0,43% | 972.934,00 |
| 22.12.2025 | 9,40 | 9,60 | 9,32 | 9,35 | 2,63% | 1.411.433,00 |
| 19.12.2025 | 9,22 | 9,47 | 9,01 | 9,11 | 0,66% | 2.242.983,00 |
| 18.12.2025 | 9,16 | 9,27 | 8,86 | 9,05 | 0,11% | 1.926.197,00 |
| 17.12.2025 | 9,68 | 9,71 | 8,79 | 9,04 | -5,04% | 3.966.829,00 |
| 16.12.2025 | 10,08 | 10,08 | 9,32 | 9,52 | -6,58% | 2.149.695,00 |
| 15.12.2025 | 10,32 | 10,37 | 10,07 | 10,19 | -0,49% | 2.018.649,00 |
| 12.12.2025 | 11,35 | 11,37 | 10,21 | 10,24 | -8,08% | 4.439.463,00 |
| 11.12.2025 | 11,00 | 11,45 | 10,89 | 11,14 | -1,42% | 1.499.491,00 |
| 10.12.2025 | 11,36 | 11,65 | 11,01 | 11,30 | 3,01% | 3.202.062,00 |
| 09.12.2025 | 10,91 | 11,03 | 10,71 | 10,97 | 1,57% | 1.339.534,00 |
| 08.12.2025 | 10,87 | 11,00 | 10,57 | 10,80 | -1,01% | 1.877.691,00 |
| 05.12.2025 | 11,11 | 11,27 | 10,84 | 10,91 | -1,80% | 2.393.569,00 |
| 04.12.2025 | 10,47 | 11,17 | 10,30 | 11,11 | 5,81% | 2.962.620,00 |
| 03.12.2025 | 9,87 | 10,60 | 9,73 | 10,50 | 7,58% | 2.907.543,00 |
| 02.12.2025 | 9,62 | 9,93 | 9,41 | 9,76 | 0,10% | 1.950.295,00 |
| 01.12.2025 | 9,57 | 10,14 | 9,44 | 9,75 | 1,88% | 2.320.042,00 |
| 28.11.2025 | 9,48 | 9,68 | 9,36 | 9,57 | 1,59% | 960.317,00 |
| 26.11.2025 | 9,47 | 9,58 | 9,29 | 9,42 | -1,36% | 1.530.152,00 |
| 25.11.2025 | 9,32 | 9,55 | 9,23 | 9,55 | 1,49% | 3.679.455,00 |
| 24.11.2025 | 9,30 | 9,61 | 9,03 | 9,41 | 1,29% | 2.058.653,00 |
| 21.11.2025 | 9,17 | 9,36 | 8,81 | 9,29 | 1,31% | 2.005.930,00 |
| 20.11.2025 | 9,96 | 10,23 | 9,06 | 9,17 | -5,27% | 3.502.977,00 |
| 19.11.2025 | 9,57 | 9,72 | 9,37 | 9,68 | -2,32% | 2.310.443,00 |
| 18.11.2025 | 9,50 | 9,96 | 9,45 | 9,91 | 1,64% | 2.570.946,00 |
| 17.11.2025 | 9,93 | 10,64 | 9,66 | 9,75 | -1,71% | 2.807.198,00 |
| 14.11.2025 | 9,47 | 10,18 | 9,34 | 9,92 | 2,16% | 3.237.396,00 |
| 13.11.2025 | 10,66 | 10,66 | 9,62 | 9,71 | -6,90% | 4.368.134,00 |
| 12.11.2025 | 11,01 | 11,41 | 10,19 | 10,43 | -2,98% | 4.618.228,00 |
| 11.11.2025 | 10,70 | 11,02 | 10,50 | 10,75 | 1,22% | 2.556.240,00 |
| 10.11.2025 | 11,00 | 11,10 | 10,42 | 10,62 | -1,12% | 2.671.816,00 |
| 07.11.2025 | 10,55 | 10,76 | 10,14 | 10,74 | -0,09% | 2.649.957,00 |
| 06.11.2025 | 10,94 | 11,21 | 10,71 | 10,75 | -0,83% | 3.181.349,00 |
| 05.11.2025 | 10,28 | 10,91 | 10,15 | 10,84 | 6,59% | 3.277.244,00 |
| 04.11.2025 | 10,41 | 10,90 | 10,08 | 10,17 | -7,12% | 5.684.134,00 |
| 03.11.2025 | 11,04 | 11,18 | 10,38 | 10,95 | 5,49% | 6.040.305,00 |
| 31.10.2025 | 10,84 | 10,89 | 10,25 | 10,38 | -4,24% | 6.081.651,00 |
| 30.10.2025 | 10,42 | 11,66 | 10,37 | 10,84 | -2,34% | 7.278.172,00 |
| 29.10.2025 | 9,07 | 11,28 | 8,55 | 11,10 | 52,05% | 25.457.840,00 |
| 28.10.2025 | 7,09 | 7,40 | 6,91 | 7,30 | 1,53% | 4.701.411,00 |
| 27.10.2025 | 7,49 | 7,69 | 7,16 | 7,19 | 13,95% | 3.897.701,00 |
| 24.10.2025 | 6,33 | 6,48 | 6,29 | 6,31 | -0,32% | 1.633.076,00 |
| 23.10.2025 | 6,00 | 6,33 | 5,96 | 6,33 | 9,71% | 2.177.235,00 |
| 22.10.2025 | 5,93 | 6,05 | 5,68 | 5,77 | -1,87% | 3.686.223,00 |
| 21.10.2025 | 5,91 | 6,06 | 5,79 | 5,88 | 1,55% | 1.796.894,00 |
| 20.10.2025 | 5,61 | 6,03 | 5,56 | 5,79 | 4,51% | 2.516.548,00 |
| 17.10.2025 | 5,09 | 5,66 | 5,03 | 5,54 | 8,20% | 4.185.960,00 |
| 16.10.2025 | 5,33 | 5,33 | 5,02 | 5,12 | -2,66% | 1.694.869,00 |
| 15.10.2025 | 5,22 | 5,45 | 5,19 | 5,26 | 2,73% | 1.295.231,00 |
| 14.10.2025 | 4,99 | 5,18 | 4,98 | 5,12 | -1,35% | 1.640.232,00 |
| 13.10.2025 | 4,90 | 5,19 | 4,87 | 5,19 | 3,18% | 1.366.882,00 |
| 10.10.2025 | 5,43 | 5,45 | 5,02 | 5,03 | -8,38% | 1.918.358,00 |
| 09.10.2025 | 5,68 | 5,88 | 5,42 | 5,49 | -3,51% | 2.258.294,00 |
| 08.10.2025 | 5,52 | 5,72 | 5,50 | 5,69 | 4,60% | 1.515.562,00 |
| 07.10.2025 | 5,48 | 5,57 | 5,35 | 5,44 | -1,27% | 1.464.831,00 |
| 06.10.2025 | 5,60 | 5,71 | 5,51 | 5,51 | 0,09% | 1.453.302,00 |
| 03.10.2025 | 5,48 | 5,53 | 5,40 | 5,51 | 2,51% | 430.960,00 |
| 02.10.2025 | 5,43 | 5,49 | 5,33 | 5,37 | -1,10% | 1.825.104,00 |
| 01.10.2025 | 5,22 | 5,46 | 5,20 | 5,43 | 3,63% | 2.112.268,00 |
| 30.09.2025 | 5,25 | 5,31 | 5,12 | 5,24 | -2,42% | 3.009.009,00 |
| 29.09.2025 | 5,49 | 5,52 | 5,32 | 5,37 | -2,72% | 2.485.118,00 |