8,820$
-0,11%
Echtzeit-Aktienkurs ProPetro Holding Corp
Bid:
Ask:
Aktienkurse zur ProPetro Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2024 | 9,02 | 9,12 | 8,56 | 8,58 | -5,82% | 1.607.058,00 |
| 12.06.2024 | 9,36 | 9,45 | 9,11 | 9,11 | -1,09% | 1.498.855,00 |
| 11.06.2024 | 9,11 | 9,23 | 8,94 | 9,21 | -0,11% | 840.503,00 |
| 10.06.2024 | 9,09 | 9,30 | 9,08 | 9,22 | 1,77% | 1.141.489,00 |
| 07.06.2024 | 8,93 | 9,06 | 8,89 | 9,06 | 0,78% | 878.758,00 |
| 06.06.2024 | 8,90 | 9,02 | 8,82 | 8,99 | 0,67% | 1.841.251,00 |
| 05.06.2024 | 8,90 | 9,14 | 8,75 | 8,93 | 1,02% | 1.068.640,00 |
| 04.06.2024 | 9,04 | 9,17 | 8,81 | 8,84 | -3,91% | 1.223.177,00 |
| 03.06.2024 | 9,63 | 9,65 | 9,04 | 9,20 | -3,97% | 1.788.659,00 |
| 31.05.2024 | 9,26 | 9,60 | 9,23 | 9,58 | 3,79% | 2.466.940,00 |
| 30.05.2024 | 9,50 | 9,68 | 9,20 | 9,23 | -3,35% | 2.124.350,00 |
| 29.05.2024 | 9,73 | 9,83 | 9,54 | 9,55 | -2,75% | 1.342.499,00 |
| 28.05.2024 | 9,73 | 9,96 | 9,61 | 9,82 | 1,97% | 1.068.596,00 |
| 24.05.2024 | 9,60 | 9,68 | 9,54 | 9,63 | 0,94% | 901.719,00 |
| 23.05.2024 | 9,53 | 9,66 | 9,43 | 9,54 | 0,10% | 1.101.263,00 |
| 22.05.2024 | 9,82 | 9,82 | 9,50 | 9,53 | -3,74% | 1.159.459,00 |
| 21.05.2024 | 9,64 | 10,02 | 9,64 | 9,90 | 2,59% | 1.743.818,00 |
| 20.05.2024 | 9,70 | 9,81 | 9,60 | 9,65 | -0,31% | 1.488.085,00 |
| 17.05.2024 | 9,65 | 9,77 | 9,58 | 9,68 | 0,62% | 929.963,00 |
| 16.05.2024 | 9,62 | 9,79 | 9,56 | 9,62 | -0,21% | 884.125,00 |
| 15.05.2024 | 9,72 | 9,73 | 9,40 | 9,64 | -0,31% | 880.202,00 |
| 14.05.2024 | 9,67 | 9,71 | 9,50 | 9,67 | 1,47% | 1.131.831,00 |
| 13.05.2024 | 9,37 | 9,65 | 9,37 | 9,53 | 3,14% | 1.625.201,00 |
| 10.05.2024 | 9,43 | 9,49 | 9,18 | 9,24 | -1,91% | 1.612.222,00 |
| 09.05.2024 | 9,46 | 9,64 | 9,34 | 9,42 | -0,53% | 1.646.275,00 |
| 08.05.2024 | 9,43 | 9,62 | 9,30 | 9,47 | 0,00% | 1.645.844,00 |
| 07.05.2024 | 9,56 | 9,68 | 9,39 | 9,47 | -1,35% | 1.726.577,00 |
| 06.05.2024 | 9,46 | 9,79 | 9,42 | 9,60 | 3,34% | 1.634.865,00 |
| 03.05.2024 | 9,26 | 9,46 | 9,21 | 9,29 | 1,42% | 1.744.802,00 |
| 02.05.2024 | 9,14 | 9,23 | 8,90 | 9,16 | 2,58% | 1.614.274,00 |
| 01.05.2024 | 9,25 | 9,73 | 8,67 | 8,93 | 2,41% | 5.556.394,00 |
| 30.04.2024 | 8,91 | 8,99 | 8,65 | 8,72 | -3,11% | 2.402.627,00 |
| 29.04.2024 | 9,03 | 9,21 | 8,96 | 9,00 | 0,22% | 1.372.023,00 |
| 26.04.2024 | 8,70 | 9,00 | 8,70 | 8,98 | 2,75% | 937.430,00 |
| 25.04.2024 | 8,76 | 8,97 | 8,58 | 8,74 | 0,92% | 2.216.541,00 |
| 24.04.2024 | 8,54 | 8,67 | 8,43 | 8,66 | 0,23% | 1.064.198,00 |
| 23.04.2024 | 8,38 | 8,70 | 8,33 | 8,64 | 2,25% | 1.175.382,00 |
| 22.04.2024 | 8,44 | 8,58 | 8,28 | 8,45 | -1,05% | 1.000.442,00 |
| 19.04.2024 | 8,37 | 8,61 | 8,37 | 8,54 | 1,18% | 1.341.379,00 |
| 18.04.2024 | 8,31 | 8,79 | 8,22 | 8,44 | 3,05% | 3.673.948,00 |
| 17.04.2024 | 8,17 | 8,32 | 8,06 | 8,19 | 0,24% | 2.467.296,00 |
| 16.04.2024 | 8,30 | 8,34 | 8,09 | 8,17 | -2,04% | 844.999,00 |
| 15.04.2024 | 8,46 | 8,65 | 8,33 | 8,34 | -1,07% | 1.128.886,00 |
| 12.04.2024 | 8,67 | 8,78 | 8,40 | 8,43 | -1,86% | 1.549.792,00 |
| 11.04.2024 | 8,66 | 8,71 | 8,45 | 8,59 | -0,81% | 582.091,00 |
| 10.04.2024 | 8,37 | 8,70 | 8,25 | 8,66 | 3,22% | 1.230.428,00 |
| 09.04.2024 | 8,41 | 8,52 | 8,32 | 8,39 | 0,36% | 911.265,00 |
| 08.04.2024 | 8,67 | 8,69 | 8,36 | 8,36 | -2,79% | 615.340,00 |
| 05.04.2024 | 8,50 | 8,61 | 8,36 | 8,60 | 1,42% | 2.444.019,00 |
| 04.04.2024 | 8,53 | 8,67 | 8,43 | 8,48 | -0,70% | 1.608.190,00 |
| 03.04.2024 | 8,01 | 8,60 | 8,01 | 8,54 | 7,15% | 1.632.859,00 |
| 02.04.2024 | 8,00 | 8,05 | 7,88 | 7,97 | 0,76% | 1.040.927,00 |
| 01.04.2024 | 8,10 | 8,10 | 7,87 | 7,91 | -2,10% | 1.003.697,00 |
| 28.03.2024 | 7,96 | 8,17 | 7,96 | 8,08 | 1,64% | 761.676,00 |
| 27.03.2024 | 7,70 | 8,11 | 7,65 | 7,95 | 3,65% | 1.072.368,00 |
| 26.03.2024 | 7,85 | 7,86 | 7,63 | 7,67 | -1,54% | 905.545,00 |
| 25.03.2024 | 7,72 | 7,92 | 7,72 | 7,79 | 1,43% | 739.988,00 |
| 22.03.2024 | 7,96 | 7,99 | 7,62 | 7,68 | -2,66% | 1.132.624,00 |
| 21.03.2024 | 7,76 | 8,07 | 7,71 | 7,89 | 1,94% | 1.089.740,00 |
| 20.03.2024 | 7,73 | 7,79 | 7,55 | 7,74 | 0,39% | 989.819,00 |
| 19.03.2024 | 7,52 | 7,73 | 7,50 | 7,71 | 2,66% | 1.099.190,00 |
| 18.03.2024 | 7,68 | 7,68 | 7,50 | 7,51 | -2,47% | 1.052.033,00 |
| 15.03.2024 | 7,51 | 7,73 | 7,51 | 7,70 | 2,26% | 2.290.078,00 |
| 14.03.2024 | 7,55 | 7,65 | 7,39 | 7,53 | 0,80% | 2.022.175,00 |
| 13.03.2024 | 7,20 | 7,56 | 7,16 | 7,47 | 0,81% | 2.065.518,00 |
| 12.03.2024 | 7,35 | 7,44 | 7,26 | 7,41 | 0,82% | 1.374.876,00 |
| 11.03.2024 | 7,31 | 7,43 | 7,14 | 7,35 | 0,14% | 1.482.037,00 |
| 08.03.2024 | 7,42 | 7,47 | 7,27 | 7,34 | -0,41% | 1.306.115,00 |
| 07.03.2024 | 7,17 | 7,44 | 7,09 | 7,37 | 3,22% | 1.344.134,00 |
| 06.03.2024 | 7,20 | 7,36 | 7,09 | 7,14 | 0,71% | 1.772.704,00 |
| 05.03.2024 | 7,05 | 7,20 | 6,99 | 7,09 | 0,00% | 1.663.329,00 |