9,290$
1,31%
Echtzeit-Aktienkurs ProPetro Holding Corp
Bid:
Ask:
Aktienkurse zur ProPetro Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 5,28 | 5,55 | 5,24 | 5,52 | 4,94% | 3.030.035,00 |
| 25.09.2025 | 5,25 | 5,34 | 5,19 | 5,26 | -1,13% | 2.204.272,00 |
| 24.09.2025 | 5,16 | 5,44 | 5,12 | 5,32 | 4,52% | 3.288.447,00 |
| 23.09.2025 | 4,99 | 5,45 | 4,99 | 5,09 | 2,83% | 4.255.002,00 |
| 22.09.2025 | 4,75 | 4,99 | 4,73 | 4,95 | 2,06% | 2.697.166,00 |
| 19.09.2025 | 4,94 | 4,97 | 4,76 | 4,85 | -1,62% | 18.456.998,00 |
| 18.09.2025 | 4,85 | 5,01 | 4,74 | 4,93 | 3,35% | 9.933.336,00 |
| 17.09.2025 | 4,80 | 4,88 | 4,64 | 4,77 | -0,83% | 4.827.633,00 |
| 16.09.2025 | 4,74 | 4,83 | 4,64 | 4,81 | 2,34% | 2.176.240,00 |
| 15.09.2025 | 4,71 | 4,83 | 4,64 | 4,70 | 0,86% | 2.505.264,00 |
| 12.09.2025 | 4,89 | 4,92 | 4,64 | 4,66 | -4,31% | 2.701.630,00 |
| 11.09.2025 | 4,76 | 4,96 | 4,76 | 4,87 | 0,21% | 2.572.359,00 |
| 10.09.2025 | 4,54 | 4,86 | 4,53 | 4,86 | 7,52% | 3.347.553,00 |
| 09.09.2025 | 4,69 | 4,80 | 4,52 | 4,52 | -3,00% | 2.844.824,00 |
| 08.09.2025 | 4,77 | 4,78 | 4,55 | 4,66 | -2,31% | 3.552.364,00 |
| 05.09.2025 | 4,84 | 4,95 | 4,74 | 4,77 | -3,44% | 1.619.303,00 |
| 04.09.2025 | 4,77 | 4,98 | 4,71 | 4,94 | 3,35% | 1.502.038,00 |
| 03.09.2025 | 4,98 | 5,08 | 4,75 | 4,78 | -4,59% | 1.672.166,00 |
| 02.09.2025 | 5,00 | 5,14 | 4,99 | 5,01 | -1,76% | 1.334.422,00 |
| 29.08.2025 | 5,00 | 5,12 | 4,93 | 5,10 | 1,39% | 1.614.778,00 |
| 28.08.2025 | 4,97 | 5,07 | 4,81 | 5,03 | 2,65% | 1.529.747,00 |
| 27.08.2025 | 4,85 | 4,98 | 4,81 | 4,90 | 1,03% | 2.088.112,00 |
| 26.08.2025 | 4,85 | 4,92 | 4,80 | 4,85 | -2,22% | 1.904.142,00 |
| 25.08.2025 | 4,91 | 5,03 | 4,84 | 4,96 | 0,81% | 1.334.142,00 |
| 22.08.2025 | 4,61 | 4,99 | 4,61 | 4,92 | 6,96% | 2.491.434,00 |
| 21.08.2025 | 4,64 | 4,68 | 4,51 | 4,60 | -1,29% | 1.753.690,00 |
| 20.08.2025 | 4,69 | 4,70 | 4,58 | 4,66 | -0,21% | 1.552.431,00 |
| 19.08.2025 | 4,87 | 4,92 | 4,64 | 4,67 | -3,51% | 1.280.242,00 |
| 18.08.2025 | 4,80 | 4,97 | 4,71 | 4,84 | 1,04% | 1.741.560,00 |
| 15.08.2025 | 4,83 | 4,88 | 4,74 | 4,79 | -0,62% | 1.335.950,00 |
| 14.08.2025 | 4,84 | 4,87 | 4,64 | 4,82 | -1,23% | 2.732.773,00 |
| 13.08.2025 | 4,87 | 4,96 | 4,80 | 4,88 | 0,00% | 2.021.966,00 |
| 12.08.2025 | 4,73 | 4,94 | 4,73 | 4,88 | 3,83% | 1.727.430,00 |
| 11.08.2025 | 4,88 | 4,99 | 4,66 | 4,70 | -2,49% | 2.261.263,00 |
| 08.08.2025 | 4,70 | 4,91 | 4,60 | 4,82 | 4,33% | 2.155.960,00 |
| 07.08.2025 | 4,85 | 4,92 | 4,61 | 4,62 | -3,35% | 2.140.245,00 |
| 06.08.2025 | 5,20 | 5,31 | 4,72 | 4,78 | -8,95% | 1.888.448,00 |
| 05.08.2025 | 5,02 | 5,27 | 4,97 | 5,25 | 6,92% | 1.868.046,00 |
| 04.08.2025 | 5,07 | 5,07 | 4,80 | 4,91 | -3,16% | 2.446.609,00 |
| 01.08.2025 | 5,20 | 5,25 | 4,90 | 5,07 | -5,41% | 3.023.522,00 |
| 31.07.2025 | 5,56 | 5,60 | 5,17 | 5,36 | -4,46% | 4.263.653,00 |
| 30.07.2025 | 5,08 | 5,62 | 4,99 | 5,61 | -11,51% | 8.311.890,00 |
| 29.07.2025 | 6,22 | 6,36 | 6,05 | 6,34 | 2,76% | 2.103.036,00 |
| 28.07.2025 | 6,05 | 6,27 | 6,01 | 6,17 | 2,83% | 1.442.592,00 |
| 25.07.2025 | 6,12 | 6,14 | 5,94 | 6,00 | -1,64% | 2.164.505,00 |
| 24.07.2025 | 6,00 | 6,21 | 5,96 | 6,10 | -0,16% | 2.097.029,00 |
| 23.07.2025 | 5,82 | 6,24 | 5,81 | 6,11 | 7,76% | 2.624.802,00 |
| 22.07.2025 | 5,68 | 5,81 | 5,67 | 5,67 | -0,35% | 1.512.853,00 |
| 21.07.2025 | 5,71 | 5,74 | 5,60 | 5,69 | 0,35% | 1.186.785,00 |
| 18.07.2025 | 5,91 | 5,91 | 5,61 | 5,67 | -2,07% | 1.304.274,00 |
| 17.07.2025 | 5,78 | 5,86 | 5,71 | 5,79 | 1,05% | 1.246.253,00 |
| 16.07.2025 | 5,66 | 5,83 | 5,62 | 5,73 | -0,35% | 1.800.528,00 |
| 15.07.2025 | 6,20 | 6,24 | 5,75 | 5,75 | -8,29% | 2.083.411,00 |
| 14.07.2025 | 6,42 | 6,43 | 6,20 | 6,27 | -4,13% | 1.665.376,00 |
| 11.07.2025 | 6,52 | 6,70 | 6,46 | 6,54 | -0,76% | 1.046.000,00 |
| 10.07.2025 | 6,49 | 6,65 | 6,42 | 6,59 | 0,15% | 1.330.223,00 |
| 09.07.2025 | 6,63 | 6,68 | 6,49 | 6,58 | -0,90% | 1.720.707,00 |
| 08.07.2025 | 6,22 | 6,71 | 6,18 | 6,64 | 7,62% | 1.880.259,00 |
| 07.07.2025 | 6,15 | 6,33 | 5,99 | 6,17 | -2,22% | 1.218.899,00 |
| 03.07.2025 | 6,32 | 6,39 | 6,24 | 6,31 | -0,79% | 766.411,00 |