Echtzeit-Aktienkurs Flotek Industries
Bid:
Ask:
Aktienkurse zur Flotek Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,23 | 2,29 | 0,00 | 2,24 | -0,22% | - |
| 25.02.2021 | 2,25 | 2,25 | 2,24 | 2,25 | -7,23% | - |
| 24.02.2021 | 2,42 | 2,42 | 2,41 | 2,42 | 1,47% | - |
| 23.02.2021 | 2,29 | 2,40 | 2,23 | 2,39 | -4,79% | - |
| 22.02.2021 | 2,33 | 2,56 | 2,31 | 2,51 | 9,63% | - |
| 19.02.2021 | 2,29 | 2,35 | 2,28 | 2,29 | 1,33% | - |
| 18.02.2021 | 2,21 | 2,30 | 2,21 | 2,26 | -3,43% | - |
| 17.02.2021 | 2,35 | 2,35 | 2,34 | 2,34 | 0,65% | - |
| 16.02.2021 | 2,44 | 2,47 | 2,31 | 2,32 | -4,33% | - |
| 12.02.2021 | 2,42 | 2,48 | 2,39 | 2,43 | -3,96% | - |
| 11.02.2021 | 2,58 | 2,74 | 2,39 | 2,53 | 3,06% | - |
| 10.02.2021 | 2,13 | 2,48 | 0,00 | 2,45 | 9,38% | - |
| 09.02.2021 | 2,20 | 2,27 | 2,11 | 2,24 | 0,67% | - |
| 08.02.2021 | 2,13 | 2,28 | 2,11 | 2,23 | 6,97% | - |
| 05.02.2021 | 2,07 | 2,14 | 2,04 | 2,08 | -1,65% | - |
| 04.02.2021 | 2,11 | 2,15 | 2,09 | 2,12 | -4,94% | - |
| 03.02.2021 | 2,17 | 2,28 | 2,14 | 2,23 | 6,97% | - |
| 02.02.2021 | 2,01 | 2,11 | 1,99 | 2,08 | 4,26% | - |
| 01.02.2021 | 2,00 | 2,01 | 2,00 | 2,00 | 0,50% | - |
| 29.01.2021 | 1,97 | 2,05 | 1,93 | 1,99 | 1,28% | - |
| 28.01.2021 | 1,96 | 2,04 | 1,93 | 1,96 | 7,10% | - |
| 27.01.2021 | 2,02 | 2,05 | 1,80 | 1,83 | -8,73% | - |
| 26.01.2021 | 2,02 | 2,02 | 2,00 | 2,01 | -4,98% | - |
| 25.01.2021 | 1,93 | 2,12 | 1,86 | 2,11 | 9,33% | - |
| 22.01.2021 | 1,76 | 2,05 | 1,76 | 1,93 | 7,82% | - |
| 21.01.2021 | 1,79 | 1,79 | 1,79 | 1,79 | -0,83% | - |
| 20.01.2021 | 1,84 | 1,86 | 1,77 | 1,81 | -2,96% | - |
| 19.01.2021 | 1,80 | 1,88 | 1,80 | 1,86 | 0,54% | - |
| 15.01.2021 | 1,81 | 1,90 | 1,81 | 1,85 | -1,86% | - |
| 14.01.2021 | 1,82 | 1,94 | 1,81 | 1,89 | 4,43% | - |
| 13.01.2021 | 1,83 | 1,85 | 1,81 | 1,81 | -3,22% | - |
| 12.01.2021 | 1,88 | 1,95 | 1,86 | 1,87 | 0,81% | - |
| 11.01.2021 | 1,84 | 1,86 | 1,80 | 1,85 | -0,54% | - |
| 08.01.2021 | 1,85 | 1,94 | 1,85 | 1,86 | -2,62% | - |
| 07.01.2021 | 1,98 | 2,00 | 1,88 | 1,91 | 0,26% | - |
| 06.01.2021 | 2,01 | 2,08 | 1,88 | 1,91 | -2,56% | - |
| 05.01.2021 | 2,01 | 2,03 | 1,95 | 1,96 | -1,51% | - |
| 04.01.2021 | 2,02 | 2,04 | 1,96 | 1,99 | -5,70% | - |
| 31.12.2020 | 2,07 | 2,13 | 2,03 | 2,11 | 0,96% | - |
| 30.12.2020 | 2,17 | 2,22 | 2,07 | 2,09 | -0,95% | - |
| 29.12.2020 | 2,11 | 2,16 | 2,09 | 2,11 | 0,00% | - |
| 28.12.2020 | 2,11 | 2,11 | 2,09 | 2,11 | -4,10% | - |
| 24.12.2020 | 2,19 | 2,21 | 2,14 | 2,20 | 3,54% | - |
| 23.12.2020 | 2,22 | 2,22 | 2,10 | 2,12 | 3,67% | - |
| 22.12.2020 | 2,08 | 2,12 | 2,00 | 2,05 | -1,68% | - |
| 21.12.2020 | 2,14 | 2,19 | 2,07 | 2,08 | -5,88% | - |
| 18.12.2020 | 2,25 | 2,25 | 2,19 | 2,21 | -0,67% | - |
| 17.12.2020 | 2,23 | 2,23 | 2,22 | 2,23 | 1,60% | - |
| 16.12.2020 | 2,25 | 2,27 | 2,13 | 2,19 | -6,41% | - |
| 15.12.2020 | 2,31 | 2,40 | 2,30 | 2,34 | 1,30% | - |
| 14.12.2020 | 2,34 | 2,37 | 2,28 | 2,31 | 2,44% | - |
| 11.12.2020 | 2,30 | 2,31 | 2,11 | 2,26 | -4,85% | - |
| 10.12.2020 | 2,36 | 2,44 | 2,34 | 2,37 | 3,27% | - |
| 09.12.2020 | 2,42 | 2,44 | 2,28 | 2,30 | -4,97% | - |
| 08.12.2020 | 2,42 | 2,47 | 2,37 | 2,42 | 0,42% | - |
| 07.12.2020 | 2,34 | 2,41 | 2,33 | 2,41 | 4,57% | - |
| 04.12.2020 | 2,34 | 2,62 | 2,30 | 2,30 | 2,45% | - |
| 03.12.2020 | 2,16 | 2,38 | 2,16 | 2,25 | 4,18% | - |
| 02.12.2020 | 2,11 | 2,22 | 2,09 | 2,16 | 0,94% | - |
| 01.12.2020 | 2,17 | 2,17 | 2,07 | 2,14 | 4,91% | - |
| 30.11.2020 | 2,06 | 2,09 | 2,02 | 2,04 | -3,78% | - |
| 27.11.2020 | 2,10 | 2,13 | 2,07 | 2,12 | 0,24% | - |
| 25.11.2020 | 2,09 | 2,16 | 2,07 | 2,11 | -8,26% | - |
| 24.11.2020 | 2,10 | 2,39 | 2,07 | 2,30 | 8,75% | - |
| 23.11.2020 | 1,99 | 2,14 | 1,94 | 2,12 | 5,49% | - |
| 20.11.2020 | 1,94 | 2,02 | 1,92 | 2,01 | 2,30% | - |
| 19.11.2020 | 1,99 | 2,02 | 1,82 | 1,96 | -5,31% | - |
| 18.11.2020 | 2,23 | 2,23 | 2,04 | 2,07 | -8,00% | - |
| 17.11.2020 | 2,26 | 2,26 | 2,25 | 2,25 | -7,22% | - |
| 16.11.2020 | 2,48 | 2,52 | 2,37 | 2,43 | -2,41% | - |
| 13.11.2020 | 2,46 | 2,52 | 2,43 | 2,49 | 5,07% | - |
| 12.11.2020 | 2,38 | 2,43 | 2,34 | 2,37 | 2,60% | - |
| 11.11.2020 | 2,31 | 2,31 | 2,31 | 2,31 | -3,76% | - |
| 10.11.2020 | 2,42 | 2,46 | 2,37 | 2,40 | -2,84% | - |
| 09.11.2020 | 2,67 | 2,74 | 2,39 | 2,47 | -5,56% | - |
| 06.11.2020 | 2,59 | 2,70 | 2,53 | 2,61 | 0,19% | - |
| 05.11.2020 | 2,50 | 2,65 | 0,00 | 2,61 | 5,68% | - |
| 04.11.2020 | 2,52 | 2,54 | 0,00 | 2,47 | -2,18% | - |
| 03.11.2020 | 2,54 | 2,56 | 2,48 | 2,52 | 1,00% | - |
| 02.11.2020 | 2,53 | 2,55 | 2,46 | 2,50 | 0,00% | - |
| 30.10.2020 | 2,46 | 2,53 | 2,44 | 2,50 | -2,16% | - |
| 29.10.2020 | 2,42 | 2,58 | 2,42 | 2,55 | 5,81% | - |
| 28.10.2020 | 2,41 | 2,51 | 2,38 | 2,41 | -4,55% | - |
| 27.10.2020 | 2,58 | 2,60 | 2,50 | 2,53 | -2,13% | - |
| 26.10.2020 | 2,52 | 2,61 | 2,47 | 2,58 | -4,44% | - |
| 23.10.2020 | 2,78 | 2,78 | 2,70 | 2,70 | -4,59% | - |
| 22.10.2020 | 2,75 | 2,86 | 2,71 | 2,83 | 3,47% | - |
| 21.10.2020 | 2,96 | 2,98 | 2,72 | 2,74 | -3,01% | - |
| 20.10.2020 | 2,87 | 2,93 | 2,81 | 2,82 | -0,35% | - |
| 19.10.2020 | 2,94 | 2,97 | 2,78 | 2,83 | -4,39% | - |
| 16.10.2020 | 3,02 | 3,09 | 2,93 | 2,96 | 1,72% | - |
| 15.10.2020 | 2,89 | 3,00 | 2,83 | 2,91 | 0,00% | - |
| 14.10.2020 | 2,86 | 2,95 | 2,77 | 2,91 | 2,65% | - |
| 13.10.2020 | 2,81 | 2,94 | 2,79 | 2,84 | 1,80% | - |
| 12.10.2020 | 2,72 | 2,86 | 2,71 | 2,79 | 3,72% | - |
| 09.10.2020 | 2,73 | 2,78 | 2,68 | 2,69 | -1,10% | - |
| 08.10.2020 | 2,76 | 2,80 | 2,70 | 2,72 | -0,91% | - |
| 07.10.2020 | 2,82 | 2,87 | 2,74 | 2,74 | 0,37% | - |
| 06.10.2020 | 2,70 | 2,88 | 2,68 | 2,73 | 2,44% | - |
| 05.10.2020 | 2,66 | 2,67 | 2,66 | 2,67 | -2,38% | - |