0,747$
3,32%
Echtzeit-Aktienkurs Flotek Industries
Bid:
Ask:
Aktienkurse zur Flotek Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,46 | 3,52 | 3,39 | 3,48 | 0,00% | 24.654,00 |
| 02.05.2024 | 3,48 | 3,52 | 3,40 | 3,48 | 0,00% | 22.122,00 |
| 01.05.2024 | 3,44 | 3,51 | 3,38 | 3,48 | 1,16% | 14.906,00 |
| 30.04.2024 | 3,40 | 3,50 | 3,40 | 3,44 | -1,71% | 33.590,00 |
| 29.04.2024 | 3,59 | 3,60 | 3,43 | 3,50 | 0,86% | 35.217,00 |
| 26.04.2024 | 3,53 | 3,59 | 3,38 | 3,47 | -0,86% | 50.350,00 |
| 25.04.2024 | 3,49 | 3,55 | 3,42 | 3,50 | 0,57% | 33.038,00 |
| 24.04.2024 | 3,43 | 3,49 | 3,36 | 3,48 | 0,58% | 33.056,00 |
| 23.04.2024 | 3,41 | 3,49 | 3,41 | 3,46 | 0,58% | 7.481,00 |
| 22.04.2024 | 3,44 | 3,54 | 3,13 | 3,44 | -0,58% | 74.450,00 |
| 19.04.2024 | 3,55 | 3,59 | 3,44 | 3,46 | -2,26% | 11.466,00 |
| 18.04.2024 | 3,48 | 3,55 | 3,37 | 3,54 | 2,61% | 23.084,00 |
| 17.04.2024 | 3,49 | 3,49 | 3,36 | 3,45 | -1,43% | 24.044,00 |
| 16.04.2024 | 3,49 | 3,53 | 3,41 | 3,50 | -0,57% | 27.273,00 |
| 15.04.2024 | 3,63 | 3,63 | 3,36 | 3,52 | -2,22% | 42.341,00 |
| 12.04.2024 | 3,65 | 3,72 | 3,57 | 3,60 | -2,96% | 20.903,00 |
| 11.04.2024 | 3,70 | 3,75 | 3,62 | 3,71 | -0,54% | 33.487,00 |
| 10.04.2024 | 3,76 | 3,77 | 3,65 | 3,73 | -1,06% | 50.964,00 |
| 09.04.2024 | 3,68 | 3,77 | 3,66 | 3,77 | 2,45% | 64.049,00 |
| 08.04.2024 | 3,75 | 3,79 | 3,63 | 3,68 | -1,34% | 49.181,00 |
| 05.04.2024 | 3,71 | 3,76 | 3,61 | 3,73 | 0,54% | 53.074,00 |
| 04.04.2024 | 3,65 | 3,74 | 3,61 | 3,71 | 0,82% | 66.515,00 |
| 03.04.2024 | 3,76 | 3,81 | 3,64 | 3,68 | -2,13% | 40.576,00 |
| 02.04.2024 | 3,76 | 3,80 | 3,71 | 3,76 | -0,53% | 35.664,00 |
| 01.04.2024 | 3,74 | 3,80 | 3,64 | 3,78 | 1,07% | 41.631,00 |
| 28.03.2024 | 3,63 | 3,80 | 3,63 | 3,74 | 0,81% | 38.884,00 |
| 27.03.2024 | 3,65 | 3,73 | 3,63 | 3,71 | 2,20% | 30.098,00 |
| 26.03.2024 | 3,54 | 3,65 | 3,46 | 3,63 | 3,13% | 33.369,00 |
| 25.03.2024 | 3,56 | 3,59 | 3,47 | 3,52 | 0,00% | 33.687,00 |
| 22.03.2024 | 3,49 | 3,62 | 3,49 | 3,52 | 1,15% | 56.933,00 |
| 21.03.2024 | 3,58 | 3,74 | 3,41 | 3,48 | -4,13% | 86.618,00 |
| 20.03.2024 | 3,60 | 3,70 | 3,60 | 3,63 | -0,82% | 30.445,00 |
| 19.03.2024 | 3,62 | 3,70 | 3,61 | 3,66 | -0,81% | 24.656,00 |
| 18.03.2024 | 3,99 | 3,99 | 3,68 | 3,69 | -3,91% | 62.304,00 |
| 15.03.2024 | 3,68 | 3,98 | 3,56 | 3,84 | 5,49% | 164.114,00 |
| 14.03.2024 | 3,62 | 3,70 | 3,44 | 3,64 | -0,27% | 144.983,00 |
| 13.03.2024 | 2,75 | 3,70 | 2,68 | 3,65 | 29,89% | 347.734,00 |
| 12.03.2024 | 2,84 | 2,88 | 2,75 | 2,81 | 2,18% | 139.261,00 |
| 11.03.2024 | 2,82 | 2,87 | 2,64 | 2,75 | -1,43% | 175.724,00 |
| 08.03.2024 | 2,93 | 2,95 | 2,75 | 2,79 | -2,45% | 61.817,00 |
| 07.03.2024 | 2,94 | 2,94 | 2,85 | 2,86 | -2,39% | 53.818,00 |
| 06.03.2024 | 3,00 | 3,00 | 2,84 | 2,93 | -1,01% | 42.059,00 |
| 05.03.2024 | 2,94 | 3,01 | 2,90 | 2,96 | -0,34% | 31.890,00 |
| 04.03.2024 | 3,09 | 3,10 | 2,95 | 2,97 | -4,19% | 28.125,00 |
| 01.03.2024 | 2,99 | 3,12 | 2,95 | 3,10 | 3,68% | 28.851,00 |
| 29.02.2024 | 2,96 | 3,03 | 2,94 | 2,99 | 2,05% | 41.433,00 |
| 28.02.2024 | 2,90 | 2,99 | 2,90 | 2,93 | -1,35% | 19.604,00 |
| 27.02.2024 | 2,98 | 3,00 | 2,94 | 2,97 | 0,68% | 7.812,00 |
| 26.02.2024 | 3,00 | 3,00 | 2,94 | 2,95 | -1,67% | 89.722,00 |
| 23.02.2024 | 3,06 | 3,08 | 2,99 | 3,00 | -3,23% | 34.572,00 |
| 22.02.2024 | 3,06 | 3,13 | 3,05 | 3,10 | 0,65% | 89.274,00 |
| 21.02.2024 | 3,14 | 3,19 | 3,08 | 3,08 | -2,84% | 19.828,00 |
| 20.02.2024 | 3,00 | 3,19 | 3,00 | 3,17 | 4,97% | 53.701,00 |
| 16.02.2024 | 2,97 | 3,11 | 2,92 | 3,02 | -0,33% | 29.691,00 |
| 15.02.2024 | 2,90 | 3,07 | 2,90 | 3,03 | 2,36% | 37.170,00 |
| 14.02.2024 | 3,00 | 3,00 | 2,92 | 2,96 | -1,66% | 21.758,00 |
| 13.02.2024 | 3,09 | 3,09 | 2,99 | 3,01 | -1,31% | 10.957,00 |
| 12.02.2024 | 2,93 | 3,12 | 2,93 | 3,05 | 2,01% | 37.310,00 |
| 09.02.2024 | 2,92 | 3,01 | 2,89 | 2,99 | 1,36% | 26.564,00 |
| 08.02.2024 | 2,88 | 2,97 | 2,86 | 2,95 | 1,03% | 54.082,00 |
| 07.02.2024 | 2,94 | 2,96 | 2,86 | 2,92 | 1,39% | 31.695,00 |
| 06.02.2024 | 2,92 | 2,92 | 2,85 | 2,88 | 0,35% | 14.478,00 |
| 05.02.2024 | 3,06 | 3,06 | 2,78 | 2,87 | -5,59% | 57.568,00 |
| 02.02.2024 | 3,01 | 3,08 | 3,01 | 3,04 | -0,98% | 24.478,00 |
| 01.02.2024 | 3,08 | 3,12 | 3,02 | 3,07 | -0,32% | 15.734,00 |
| 31.01.2024 | 3,14 | 3,14 | 3,03 | 3,08 | -0,96% | 18.341,00 |
| 30.01.2024 | 3,10 | 3,15 | 3,05 | 3,11 | 0,97% | 21.639,00 |
| 29.01.2024 | 3,04 | 3,14 | 3,04 | 3,08 | -0,65% | 26.175,00 |
| 26.01.2024 | 3,05 | 3,15 | 3,05 | 3,10 | 0,65% | 13.145,00 |
| 25.01.2024 | 3,10 | 3,13 | 3,03 | 3,08 | 0,33% | 16.338,00 |
| 24.01.2024 | 3,07 | 3,16 | 3,00 | 3,07 | -0,32% | 105.495,00 |
| 23.01.2024 | 3,06 | 3,12 | 3,01 | 3,08 | 0,65% | 61.557,00 |
| 22.01.2024 | 3,11 | 3,16 | 3,06 | 3,06 | 0,00% | 23.133,00 |
| 19.01.2024 | 3,10 | 3,15 | 3,05 | 3,06 | -1,29% | 36.582,00 |
| 18.01.2024 | 3,11 | 3,16 | 3,09 | 3,10 | -1,90% | 34.435,00 |
| 17.01.2024 | 3,15 | 3,23 | 3,13 | 3,16 | -2,17% | 50.301,00 |
| 16.01.2024 | 3,31 | 3,33 | 3,18 | 3,23 | -3,29% | 90.056,00 |
| 12.01.2024 | 3,27 | 3,40 | 3,27 | 3,34 | 1,52% | 29.062,00 |
| 11.01.2024 | 3,36 | 3,37 | 3,09 | 3,29 | -2,66% | 107.388,00 |
| 10.01.2024 | 3,45 | 3,45 | 3,36 | 3,38 | -2,59% | 20.607,00 |
| 09.01.2024 | 3,52 | 3,54 | 3,45 | 3,47 | -1,98% | 15.633,00 |
| 08.01.2024 | 3,59 | 3,63 | 3,52 | 3,54 | -1,67% | 24.000,00 |
| 05.01.2024 | 3,65 | 3,74 | 3,52 | 3,60 | 0,84% | 52.791,00 |
| 04.01.2024 | 3,43 | 3,61 | 3,36 | 3,57 | 5,62% | 108.115,00 |
| 03.01.2024 | 3,73 | 3,81 | 3,23 | 3,38 | -10,82% | 228.081,00 |
| 02.01.2024 | 3,95 | 3,98 | 3,70 | 3,79 | -3,32% | 61.705,00 |
| 29.12.2023 | 3,70 | 4,04 | 3,65 | 3,92 | 5,66% | 136.789,00 |
| 28.12.2023 | 3,53 | 3,77 | 3,50 | 3,71 | 3,63% | 42.739,00 |
| 27.12.2023 | 3,56 | 3,60 | 3,53 | 3,58 | -0,56% | 33.558,00 |
| 26.12.2023 | 3,55 | 3,70 | 3,54 | 3,60 | -0,83% | 45.613,00 |
| 22.12.2023 | 3,61 | 3,67 | 3,59 | 3,63 | 0,28% | 19.606,00 |
| 21.12.2023 | 3,69 | 3,72 | 3,55 | 3,62 | -2,16% | 43.354,00 |
| 20.12.2023 | 3,76 | 3,93 | 3,65 | 3,70 | -3,39% | 19.190,00 |
| 19.12.2023 | 3,70 | 3,94 | 3,69 | 3,83 | 2,96% | 116.819,00 |
| 18.12.2023 | 3,60 | 3,86 | 3,49 | 3,72 | 1,92% | 66.342,00 |
| 15.12.2023 | 3,73 | 3,81 | 3,62 | 3,65 | -1,08% | 75.564,00 |
| 14.12.2023 | 3,58 | 3,78 | 3,49 | 3,69 | 3,07% | 76.739,00 |
| 13.12.2023 | 3,32 | 3,69 | 3,32 | 3,58 | 5,29% | 84.637,00 |
| 12.12.2023 | 3,19 | 3,50 | 3,19 | 3,40 | 5,92% | 34.321,00 |
| 11.12.2023 | 3,07 | 3,22 | 3,06 | 3,21 | 2,88% | 30.689,00 |