7,540$
-1,18%
Echtzeit-Aktienkurs ProPetro Holding Corp
Bid:
Ask:
Aktienkurse zur ProPetro Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 7,55 | 7,82 | 7,50 | 7,55 | -1,05% | 246.887,00 |
| 20.10.2026 | 7,77 | 7,83 | 7,55 | 7,63 | -2,18% | 6.774.879,00 |
| 19.10.2026 | 7,79 | 7,89 | 7,46 | 7,80 | 0,91% | 6.674.643,00 |
| 16.10.2026 | 8,05 | 8,05 | 7,70 | 7,73 | -1,90% | 4.007.871,00 |
| 15.10.2026 | 7,88 | 7,88 | 7,88 | 7,88 | -4,14% | 4.348,00 |
| 14.10.2026 | 8,79 | 8,84 | 8,15 | 8,22 | -6,70% | 5.687.482,00 |
| 13.10.2026 | 8,83 | 8,89 | 8,49 | 8,81 | 0,69% | 2.602.310,00 |
| 12.10.2026 | 9,19 | 9,20 | 8,67 | 8,75 | -3,74% | 3.476.771,00 |
| 09.10.2026 | 9,11 | 9,41 | 9,07 | 9,09 | 0,55% | 2.679.786,00 |
| 08.10.2026 | 9,36 | 9,42 | 8,97 | 9,04 | -2,59% | 4.643.677,00 |
| 07.10.2026 | 9,49 | 9,61 | 9,09 | 9,28 | -2,62% | 2.849.718,00 |
| 06.10.2026 | 9,57 | 9,83 | 9,46 | 9,53 | -0,63% | 2.909.454,00 |
| 05.10.2026 | 9,30 | 9,86 | 9,29 | 9,59 | 3,45% | 4.049.460,00 |
| 02.10.2026 | 8,94 | 9,29 | 8,85 | 9,27 | 3,00% | 3.301.185,00 |
| 01.10.2026 | 8,82 | 9,07 | 8,74 | 9,00 | 1,81% | 2.862.952,00 |
| 30.09.2026 | 8,94 | 8,94 | 8,63 | 8,84 | -0,45% | 5.314.816,00 |
| 29.09.2026 | 9,20 | 9,24 | 8,85 | 8,88 | -4,52% | 3.682.802,00 |
| 28.09.2026 | 9,78 | 9,81 | 9,29 | 9,30 | -3,02% | 3.686.963,00 |
| 25.09.2026 | 9,50 | 10,06 | 9,38 | 9,59 | 0,63% | 3.825.884,00 |
| 24.09.2026 | 9,88 | 9,91 | 9,50 | 9,53 | -2,76% | 4.444.993,00 |
| 23.09.2026 | 10,10 | 10,22 | 9,77 | 9,80 | -2,29% | 3.972.896,00 |
| 22.09.2026 | 10,05 | 10,43 | 9,89 | 10,03 | -1,28% | 4.413.350,00 |
| 21.09.2026 | 10,40 | 10,40 | 9,98 | 10,16 | -3,05% | 2.995.346,00 |
| 18.09.2026 | 10,48 | 10,76 | 10,48 | 10,48 | 0,19% | 8.538.837,00 |
| 17.09.2026 | 10,31 | 10,62 | 10,14 | 10,46 | 2,45% | 4.674.347,00 |
| 16.09.2026 | 10,40 | 10,54 | 10,01 | 10,21 | -1,92% | 3.228.440,00 |
| 15.09.2026 | 10,56 | 10,71 | 10,29 | 10,41 | -0,86% | 3.903.624,00 |
| 14.09.2026 | 11,17 | 11,24 | 10,39 | 10,50 | -8,30% | 4.257.417,00 |
| 11.09.2026 | 11,54 | 11,87 | 11,34 | 11,45 | -0,43% | 3.963.550,00 |
| 10.09.2026 | 12,37 | 12,37 | 11,46 | 11,50 | -5,89% | 4.617.658,00 |
| 09.09.2026 | 11,93 | 12,43 | 11,88 | 12,22 | 1,58% | 2.325.705,00 |
| 08.09.2026 | 11,81 | 12,20 | 11,70 | 12,03 | 4,88% | 3.863.722,00 |
| 04.09.2026 | 11,22 | 11,56 | 11,06 | 11,47 | 2,05% | 2.140.973,00 |
| 03.09.2026 | 11,15 | 11,32 | 11,01 | 11,24 | 0,09% | 2.350.348,00 |
| 02.09.2026 | 11,11 | 11,32 | 10,94 | 11,23 | -1,06% | 2.226.454,00 |
| 01.09.2026 | 11,41 | 11,72 | 11,19 | 11,35 | -0,09% | 2.557.862,00 |
| 31.08.2026 | 11,29 | 11,42 | 10,88 | 11,36 | 3,46% | 4.371.622,00 |
| 28.08.2026 | 11,16 | 11,21 | 10,80 | 10,98 | -1,79% | 3.286.672,00 |
| 27.08.2026 | 10,66 | 11,26 | 10,48 | 11,18 | 5,17% | 3.548.086,00 |
| 26.08.2026 | 10,54 | 10,65 | 10,30 | 10,63 | 0,28% | 3.552.665,00 |
| 25.08.2026 | 10,75 | 10,97 | 10,60 | 10,60 | -2,03% | 3.048.062,00 |
| 24.08.2026 | 11,17 | 11,31 | 10,76 | 10,82 | -4,50% | 2.230.385,00 |
| 21.08.2026 | 11,41 | 11,42 | 11,11 | 11,33 | 0,00% | 1.672.682,00 |
| 20.08.2026 | 12,13 | 12,20 | 11,24 | 11,33 | -4,79% | 3.309.357,00 |
| 19.08.2026 | 12,61 | 12,62 | 11,76 | 11,90 | -3,88% | 3.482.177,00 |
| 18.08.2026 | 12,80 | 12,95 | 12,16 | 12,38 | -3,21% | 1.794.985,00 |
| 17.08.2026 | 12,22 | 12,82 | 12,04 | 12,79 | 5,70% | 2.956.069,00 |
| 14.08.2026 | 11,63 | 12,16 | 11,49 | 12,10 | 4,85% | 2.016.677,00 |
| 13.08.2026 | 11,49 | 11,77 | 11,33 | 11,54 | -0,43% | 1.743.554,00 |
| 12.08.2026 | 11,70 | 11,90 | 11,52 | 11,59 | -0,52% | 1.602.645,00 |
| 11.08.2026 | 11,64 | 11,77 | 11,49 | 11,65 | 0,34% | 2.589.583,00 |
| 10.08.2026 | 11,22 | 11,76 | 11,21 | 11,61 | 5,74% | 2.542.073,00 |
| 07.08.2026 | 10,92 | 11,38 | 10,82 | 10,98 | 0,27% | 2.143.860,00 |
| 06.08.2026 | 11,09 | 11,25 | 10,75 | 10,95 | -0,45% | 3.089.881,00 |
| 05.08.2026 | 11,23 | 11,43 | 10,93 | 11,00 | -3,42% | 2.653.972,00 |
| 04.08.2026 | 11,01 | 11,48 | 10,95 | 11,39 | 2,06% | 4.447.674,00 |
| 03.08.2026 | 10,73 | 11,19 | 10,46 | 11,16 | 0,54% | 3.206.222,00 |
| 31.07.2026 | 11,10 | 11,42 | 10,69 | 11,10 | 2,59% | 4.970.580,00 |
| 30.07.2026 | 10,73 | 11,04 | 10,51 | 10,82 | 5,97% | 6.049.083,00 |
| 29.07.2026 | 11,06 | 11,40 | 10,00 | 10,21 | -4,22% | 7.843.022,00 |
| 28.07.2026 | 10,65 | 10,74 | 10,08 | 10,66 | -1,20% | 9.336.531,00 |
| 27.07.2026 | 11,35 | 11,76 | 10,78 | 10,79 | -8,56% | 8.365.192,00 |
| 24.07.2026 | 12,29 | 12,41 | 11,40 | 11,80 | -4,07% | 6.567.501,00 |
| 23.07.2026 | 13,85 | 13,94 | 12,22 | 12,30 | -9,49% | 5.373.300,00 |
| 22.07.2026 | 13,24 | 13,78 | 13,23 | 13,59 | 2,80% | 4.909.177,00 |
| 21.07.2026 | 13,08 | 13,34 | 12,69 | 13,22 | 2,48% | 3.571.516,00 |
| 20.07.2026 | 12,90 | 13,17 | 12,84 | 12,90 | -0,77% | 1.688.760,00 |
| 17.07.2026 | 12,76 | 13,09 | 12,57 | 13,00 | 2,04% | 2.664.031,00 |
| 16.07.2026 | 13,09 | 13,41 | 12,58 | 12,74 | -5,14% | 2.333.030,00 |
| 15.07.2026 | 14,00 | 14,17 | 13,06 | 13,43 | -2,33% | 3.126.003,00 |
| 14.07.2026 | 13,61 | 13,85 | 13,33 | 13,75 | 4,32% | 2.983.521,00 |
| 13.07.2026 | 13,01 | 13,30 | 12,77 | 13,18 | 2,41% | 2.446.460,00 |
| 10.07.2026 | 12,85 | 12,92 | 12,63 | 12,87 | 0,55% | 2.401.217,00 |
| 09.07.2026 | 12,90 | 12,98 | 12,63 | 12,80 | -0,93% | 2.536.409,00 |
| 08.07.2026 | 12,55 | 13,08 | 12,55 | 12,92 | 5,04% | 2.936.421,00 |
| 07.07.2026 | 12,30 | 12,40 | 11,92 | 12,30 | 0,08% | 4.957.053,00 |
| 06.07.2026 | 12,18 | 12,88 | 12,08 | 12,29 | 1,65% | 8.893.883,00 |
| 02.07.2026 | 13,43 | 13,61 | 11,99 | 12,09 | -9,51% | 8.372.387,00 |
| 01.07.2026 | 14,27 | 14,44 | 13,21 | 13,36 | -6,83% | 6.543.518,00 |
| 30.06.2026 | 14,87 | 15,10 | 14,30 | 14,34 | -2,71% | 3.919.759,00 |
| 29.06.2026 | 14,95 | 15,06 | 14,57 | 14,74 | -0,41% | 3.228.943,00 |
| 26.06.2026 | 14,41 | 14,88 | 14,39 | 14,80 | 0,00% | 7.029.505,00 |
| 25.06.2026 | 14,15 | 14,91 | 13,98 | 14,80 | 5,87% | 4.301.855,00 |
| 24.06.2026 | 14,41 | 14,41 | 13,55 | 13,98 | -4,57% | 6.589.006,00 |
| 23.06.2026 | 14,63 | 14,89 | 14,50 | 14,65 | -2,59% | 2.325.170,00 |
| 22.06.2026 | 14,99 | 15,04 | 14,49 | 15,04 | 1,97% | 2.339.294,00 |
| 18.06.2026 | 14,87 | 14,99 | 14,27 | 14,75 | -0,74% | 4.734.367,00 |
| 17.06.2026 | 14,98 | 15,12 | 14,73 | 14,86 | 0,07% | 5.660.374,00 |
| 16.06.2026 | 14,99 | 15,45 | 14,76 | 14,85 | -2,24% | 5.074.767,00 |
| 15.06.2026 | 15,01 | 15,31 | 14,74 | 15,19 | -2,06% | 4.342.608,00 |
| 12.06.2026 | 14,76 | 15,78 | 14,71 | 15,51 | 4,94% | 3.578.296,00 |
| 11.06.2026 | 15,30 | 15,64 | 14,73 | 14,78 | -1,92% | 4.032.933,00 |
| 10.06.2026 | 14,66 | 15,23 | 14,51 | 15,07 | 2,73% | 4.037.057,00 |
| 09.06.2026 | 14,96 | 15,12 | 14,10 | 14,67 | -1,61% | 9.471.004,00 |
| 08.06.2026 | 15,20 | 15,35 | 14,89 | 14,91 | 1,15% | 4.080.369,00 |
| 05.06.2026 | 16,13 | 16,21 | 14,59 | 14,74 | -10,50% | 5.651.205,00 |
| 04.06.2026 | 15,75 | 16,54 | 15,52 | 16,47 | 0,80% | 4.275.314,00 |
| 03.06.2026 | 16,60 | 16,74 | 16,33 | 16,34 | -0,24% | 3.884.629,00 |
| 02.06.2026 | 15,52 | 16,58 | 15,51 | 16,38 | 6,78% | 4.705.041,00 |
| 01.06.2026 | 15,82 | 15,85 | 15,05 | 15,34 | 0,52% | 5.119.217,00 |