5,420$
1,31%
Echtzeit-Aktienkurs ProPetro Holding Corp
Bid:
Ask:
Aktienkurse zur ProPetro Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 5,44 | 5,50 | 5,40 | 5,42 | 1,31% | 124.931,00 |
| 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 |
| 04.02.2025 | 8,72 | 9,24 | 8,69 | 9,17 | 4,09% | 1.511.898,00 |
| 03.02.2025 | 8,83 | 8,97 | 8,65 | 8,81 | -0,79% | 841.761,00 |
| 31.01.2025 | 9,23 | 9,23 | 8,86 | 8,88 | -3,48% | 1.544.570,00 |
| 30.01.2025 | 9,19 | 9,41 | 9,01 | 9,20 | -1,60% | 1.230.421,00 |
| 29.01.2025 | 9,24 | 9,38 | 9,16 | 9,35 | -0,85% | 1.814.657,00 |
| 28.01.2025 | 9,48 | 9,63 | 9,35 | 9,43 | 0,53% | 1.557.077,00 |
| 27.01.2025 | 10,36 | 10,36 | 9,37 | 9,38 | -10,75% | 2.149.921,00 |
| 24.01.2025 | 10,61 | 10,71 | 10,28 | 10,51 | -1,68% | 1.511.568,00 |
| 23.01.2025 | 10,87 | 10,95 | 10,63 | 10,69 | -0,93% | 2.241.244,00 |
| 22.01.2025 | 11,06 | 11,06 | 10,60 | 10,79 | -2,44% | 2.273.388,00 |
| 21.01.2025 | 10,98 | 11,10 | 10,73 | 11,06 | 1,47% | 1.269.384,00 |
| 17.01.2025 | 11,02 | 11,17 | 10,86 | 10,90 | -0,46% | 1.510.501,00 |
| 16.01.2025 | 10,59 | 11,07 | 10,51 | 10,95 | 2,15% | 1.627.518,00 |
| 15.01.2025 | 10,60 | 10,84 | 10,54 | 10,72 | 2,19% | 1.112.266,00 |
| 14.01.2025 | 10,24 | 10,64 | 10,14 | 10,49 | 2,04% | 1.274.364,00 |
| 13.01.2025 | 10,13 | 10,44 | 9,98 | 10,28 | 0,88% | 1.570.735,00 |
| 10.01.2025 | 10,30 | 10,55 | 10,00 | 10,19 | 1,70% | 1.394.728,00 |
| 08.01.2025 | 9,89 | 10,17 | 9,85 | 10,02 | 0,40% | 976.197,00 |
| 07.01.2025 | 9,96 | 10,17 | 9,80 | 9,98 | 1,73% | 1.422.089,00 |
| 06.01.2025 | 9,89 | 10,13 | 9,78 | 9,81 | -0,61% | 1.046.667,00 |
| 03.01.2025 | 9,95 | 9,99 | 9,67 | 9,87 | 0,00% | 894.812,00 |
| 02.01.2025 | 9,46 | 10,06 | 9,46 | 9,87 | 5,79% | 1.783.272,00 |
| 31.12.2024 | 9,34 | 9,61 | 9,31 | 9,33 | 0,97% | 1.724.214,00 |
| 30.12.2024 | 9,12 | 9,47 | 9,03 | 9,24 | 2,21% | 873.324,00 |
| 27.12.2024 | 9,00 | 9,18 | 8,95 | 9,04 | 0,11% | 1.203.610,00 |
| 26.12.2024 | 8,98 | 9,07 | 8,79 | 9,03 | 0,33% | 747.423,00 |
| 24.12.2024 | 8,95 | 9,03 | 8,73 | 9,00 | 0,90% | 600.781,00 |
| 23.12.2024 | 8,76 | 9,13 | 8,75 | 8,92 | 2,06% | 1.616.887,00 |
| 20.12.2024 | 8,77 | 9,18 | 8,66 | 8,74 | -2,35% | 12.954.354,00 |
| 19.12.2024 | 9,16 | 9,28 | 8,84 | 8,95 | 0,56% | 2.303.363,00 |
| 18.12.2024 | 9,41 | 9,54 | 8,76 | 8,90 | -4,40% | 1.769.985,00 |
| 17.12.2024 | 9,01 | 9,36 | 8,91 | 9,31 | 1,97% | 2.046.045,00 |
| 16.12.2024 | 9,05 | 9,25 | 8,91 | 9,13 | 0,11% | 2.502.166,00 |
| 13.12.2024 | 9,39 | 9,41 | 9,01 | 9,12 | -3,18% | 2.712.400,00 |