7,220$
2,56%
Echtzeit-Aktienkurs ProPetro Holding Corp
Bid:
Ask:
Aktienkurse zur ProPetro Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 7,27 | 7,35 | 7,10 | 7,21 | 2,41% | 180.603,00 |
| 04.11.2024 | 6,63 | 7,12 | 6,63 | 7,04 | 6,99% | 2.018.270,00 |
| 01.11.2024 | 7,00 | 7,05 | 6,54 | 6,58 | -4,78% | 2.155.491,00 |
| 31.10.2024 | 7,35 | 7,39 | 6,90 | 6,91 | -4,16% | 1.592.797,00 |
| 30.10.2024 | 7,91 | 7,98 | 7,20 | 7,21 | -4,38% | 1.659.341,00 |
| 29.10.2024 | 7,59 | 7,65 | 7,47 | 7,54 | -0,26% | 866.329,00 |
| 28.10.2024 | 7,48 | 7,66 | 7,48 | 7,56 | -2,45% | 704.078,00 |
| 25.10.2024 | 7,72 | 7,82 | 7,64 | 7,75 | 2,11% | 709.000,00 |
| 24.10.2024 | 7,66 | 7,66 | 7,40 | 7,59 | -0,39% | 790.553,00 |
| 23.10.2024 | 7,59 | 7,70 | 7,54 | 7,62 | -0,65% | 650.131,00 |
| 22.10.2024 | 7,69 | 7,79 | 7,63 | 7,67 | 0,39% | 681.454,00 |
| 21.10.2024 | 7,86 | 7,91 | 7,64 | 7,64 | -1,42% | 524.335,00 |
| 18.10.2024 | 7,94 | 7,94 | 7,75 | 7,75 | -3,25% | 712.802,00 |
| 17.10.2024 | 8,02 | 8,03 | 7,72 | 8,01 | -1,96% | 1.111.208,00 |
| 16.10.2024 | 8,17 | 8,26 | 8,11 | 8,17 | 1,74% | 918.205,00 |
| 15.10.2024 | 8,02 | 8,21 | 7,85 | 8,03 | -2,90% | 1.238.689,00 |
| 14.10.2024 | 8,25 | 8,34 | 8,19 | 8,27 | -1,31% | 587.838,00 |
| 11.10.2024 | 8,17 | 8,46 | 8,17 | 8,38 | 1,45% | 649.660,00 |
| 10.10.2024 | 8,26 | 8,29 | 8,10 | 8,26 | 0,49% | 609.418,00 |
| 09.10.2024 | 8,09 | 8,35 | 8,04 | 8,22 | 0,12% | 616.636,00 |
| 08.10.2024 | 8,34 | 8,39 | 8,09 | 8,21 | -3,86% | 999.957,00 |
| 07.10.2024 | 8,47 | 8,62 | 8,42 | 8,54 | 1,18% | 633.845,00 |
| 04.10.2024 | 8,39 | 8,58 | 8,26 | 8,44 | 2,18% | 997.685,00 |
| 03.10.2024 | 7,98 | 8,27 | 7,93 | 8,26 | 3,51% | 1.004.775,00 |
| 02.10.2024 | 8,15 | 8,15 | 7,88 | 7,98 | 0,25% | 980.441,00 |
| 01.10.2024 | 7,56 | 8,08 | 7,55 | 7,96 | 3,92% | 1.464.835,00 |
| 30.09.2024 | 7,50 | 7,72 | 7,44 | 7,66 | 1,59% | 1.238.466,00 |
| 27.09.2024 | 7,47 | 7,65 | 7,43 | 7,54 | 2,72% | 1.122.964,00 |
| 26.09.2024 | 7,71 | 7,80 | 7,27 | 7,34 | -6,85% | 2.197.600,00 |
| 25.09.2024 | 8,26 | 8,33 | 7,85 | 7,88 | -5,17% | 1.542.784,00 |
| 24.09.2024 | 8,52 | 8,57 | 8,30 | 8,31 | -0,48% | 1.596.811,00 |
| 23.09.2024 | 8,19 | 8,48 | 8,17 | 8,35 | 1,33% | 1.341.764,00 |
| 20.09.2024 | 8,13 | 8,45 | 8,01 | 8,24 | 0,12% | 6.216.816,00 |
| 19.09.2024 | 8,31 | 8,37 | 8,18 | 8,23 | 2,36% | 986.597,00 |
| 18.09.2024 | 8,01 | 8,28 | 7,99 | 8,04 | 0,37% | 1.041.109,00 |
| 17.09.2024 | 7,67 | 8,03 | 7,63 | 8,01 | 5,26% | 858.782,00 |
| 16.09.2024 | 7,44 | 7,63 | 7,40 | 7,61 | 4,10% | 896.558,00 |
| 13.09.2024 | 7,30 | 7,51 | 7,23 | 7,31 | 1,53% | 1.046.325,00 |
| 12.09.2024 | 7,12 | 7,38 | 7,05 | 7,20 | 1,98% | 1.042.286,00 |
| 11.09.2024 | 7,16 | 7,16 | 6,75 | 7,06 | -1,40% | 1.669.669,00 |
| 10.09.2024 | 7,24 | 7,25 | 7,08 | 7,16 | -0,28% | 1.113.676,00 |
| 09.09.2024 | 7,27 | 7,33 | 7,14 | 7,18 | -2,05% | 1.602.560,00 |
| 06.09.2024 | 7,37 | 7,51 | 7,22 | 7,33 | -0,54% | 1.132.449,00 |
| 05.09.2024 | 7,71 | 7,71 | 7,36 | 7,37 | -2,90% | 1.054.921,00 |
| 04.09.2024 | 7,63 | 7,72 | 7,54 | 7,59 | 0,13% | 1.364.222,00 |
| 03.09.2024 | 7,72 | 7,74 | 7,52 | 7,58 | -4,53% | 1.098.150,00 |
| 30.08.2024 | 8,03 | 8,11 | 7,81 | 7,94 | -2,46% | 915.922,00 |
| 29.08.2024 | 8,00 | 8,24 | 7,95 | 8,14 | 2,39% | 869.063,00 |
| 28.08.2024 | 8,04 | 8,11 | 7,93 | 7,95 | -2,69% | 669.888,00 |
| 27.08.2024 | 8,21 | 8,22 | 8,03 | 8,17 | -1,09% | 1.210.865,00 |
| 26.08.2024 | 8,29 | 8,35 | 8,09 | 8,26 | 1,98% | 1.180.851,00 |
| 23.08.2024 | 7,95 | 8,19 | 7,90 | 8,10 | 2,92% | 1.358.678,00 |
| 22.08.2024 | 8,01 | 8,02 | 7,82 | 7,87 | -1,75% | 1.215.207,00 |
| 21.08.2024 | 8,20 | 8,20 | 7,98 | 8,01 | -0,99% | 1.147.552,00 |
| 20.08.2024 | 8,42 | 8,42 | 8,07 | 8,09 | -4,03% | 1.027.472,00 |
| 19.08.2024 | 8,48 | 8,60 | 8,40 | 8,43 | -0,47% | 667.345,00 |
| 16.08.2024 | 8,34 | 8,55 | 8,34 | 8,47 | 0,47% | 657.422,00 |
| 15.08.2024 | 8,41 | 8,55 | 8,38 | 8,43 | 2,43% | 814.969,00 |
| 14.08.2024 | 8,36 | 8,36 | 8,20 | 8,23 | -0,60% | 820.269,00 |
| 13.08.2024 | 8,32 | 8,35 | 8,19 | 8,28 | -0,84% | 661.303,00 |
| 12.08.2024 | 8,33 | 8,41 | 8,29 | 8,35 | 1,09% | 1.023.505,00 |
| 09.08.2024 | 8,27 | 8,36 | 8,24 | 8,26 | 0,12% | 922.721,00 |
| 08.08.2024 | 8,26 | 8,33 | 8,18 | 8,25 | 0,98% | 1.207.013,00 |
| 07.08.2024 | 8,32 | 8,46 | 8,16 | 8,17 | 0,49% | 1.144.087,00 |
| 06.08.2024 | 8,05 | 8,30 | 7,99 | 8,13 | 0,74% | 1.574.463,00 |
| 05.08.2024 | 7,93 | 8,18 | 7,77 | 8,07 | -4,50% | 2.100.116,00 |
| 02.08.2024 | 8,99 | 9,01 | 8,36 | 8,45 | -8,25% | 2.183.214,00 |
| 01.08.2024 | 9,55 | 9,60 | 9,06 | 9,21 | -3,96% | 2.218.477,00 |
| 31.07.2024 | 9,15 | 9,75 | 9,06 | 9,59 | 7,63% | 2.643.648,00 |
| 30.07.2024 | 8,63 | 8,93 | 8,63 | 8,91 | 3,36% | 1.445.971,00 |
| 29.07.2024 | 8,79 | 8,84 | 8,49 | 8,62 | -2,27% | 808.016,00 |
| 26.07.2024 | 8,90 | 8,96 | 8,68 | 8,82 | -0,11% | 1.303.737,00 |
| 25.07.2024 | 8,24 | 8,86 | 8,20 | 8,83 | 7,16% | 1.854.595,00 |
| 24.07.2024 | 8,37 | 8,43 | 8,22 | 8,24 | -1,55% | 731.484,00 |
| 23.07.2024 | 8,35 | 8,40 | 8,21 | 8,37 | -0,24% | 1.180.828,00 |
| 22.07.2024 | 8,28 | 8,42 | 8,26 | 8,39 | 0,36% | 1.020.844,00 |
| 19.07.2024 | 8,60 | 8,63 | 8,35 | 8,36 | -4,78% | 1.172.780,00 |
| 18.07.2024 | 8,95 | 8,97 | 8,76 | 8,78 | -2,55% | 1.275.641,00 |
| 17.07.2024 | 8,83 | 9,14 | 8,83 | 9,01 | 1,69% | 2.154.934,00 |
| 16.07.2024 | 8,50 | 8,89 | 8,46 | 8,86 | 3,02% | 1.202.033,00 |
| 15.07.2024 | 8,54 | 8,73 | 8,37 | 8,60 | 2,14% | 1.097.760,00 |
| 12.07.2024 | 8,51 | 8,56 | 8,31 | 8,42 | 0,36% | 725.298,00 |
| 11.07.2024 | 8,28 | 8,45 | 8,18 | 8,39 | 2,32% | 870.555,00 |
| 10.07.2024 | 7,98 | 8,24 | 7,97 | 8,20 | 2,76% | 874.231,00 |
| 09.07.2024 | 8,04 | 8,08 | 7,87 | 7,98 | -1,60% | 1.174.367,00 |
| 08.07.2024 | 8,27 | 8,37 | 8,08 | 8,11 | -2,05% | 1.504.464,00 |
| 05.07.2024 | 8,60 | 8,71 | 8,26 | 8,28 | -4,28% | 1.492.732,00 |
| 03.07.2024 | 8,45 | 8,67 | 8,37 | 8,65 | 3,10% | 821.192,00 |
| 02.07.2024 | 8,54 | 8,65 | 8,38 | 8,39 | -0,59% | 1.570.507,00 |
| 01.07.2024 | 8,66 | 8,74 | 8,42 | 8,44 | -2,65% | 1.155.901,00 |
| 28.06.2024 | 8,56 | 8,67 | 8,52 | 8,67 | 2,48% | 1.533.134,00 |
| 27.06.2024 | 8,62 | 8,71 | 8,41 | 8,46 | -1,40% | 941.123,00 |
| 26.06.2024 | 8,53 | 8,59 | 8,48 | 8,58 | 0,35% | 1.128.145,00 |
| 25.06.2024 | 8,55 | 8,66 | 8,49 | 8,55 | -0,58% | 938.804,00 |
| 24.06.2024 | 8,44 | 8,66 | 8,42 | 8,60 | 2,02% | 1.483.657,00 |
| 21.06.2024 | 8,41 | 8,51 | 8,31 | 8,43 | -0,12% | 10.479.339,00 |
| 20.06.2024 | 8,30 | 8,59 | 8,28 | 8,44 | 2,43% | 1.681.060,00 |
| 18.06.2024 | 8,33 | 8,47 | 8,22 | 8,24 | -0,84% | 1.662.785,00 |
| 17.06.2024 | 8,22 | 8,33 | 8,15 | 8,31 | 0,97% | 1.352.190,00 |
| 14.06.2024 | 8,50 | 8,55 | 8,11 | 8,23 | -4,08% | 1.316.055,00 |