8,650$
-0,12%
Echtzeit-Aktienkurs ProPetro Holding Corp
Bid:
Ask:
Aktienkurse zur ProPetro Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 8,89 | 8,89 | 8,58 | 8,65 | -0,12% | 174.996,00 |
| 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 |
| 04.03.2024 | 7,42 | 7,53 | 7,04 | 7,09 | -5,72% | 2.294.969,00 |
| 01.03.2024 | 7,47 | 7,65 | 7,47 | 7,52 | 1,62% | 1.498.970,00 |
| 29.02.2024 | 7,39 | 7,58 | 7,26 | 7,40 | 1,23% | 1.958.214,00 |
| 28.02.2024 | 7,53 | 7,62 | 7,29 | 7,31 | -2,92% | 1.393.329,00 |
| 27.02.2024 | 7,48 | 7,75 | 7,43 | 7,53 | 1,76% | 1.805.954,00 |
| 26.02.2024 | 7,44 | 7,73 | 7,36 | 7,40 | -0,54% | 2.605.327,00 |
| 23.02.2024 | 7,28 | 7,54 | 7,10 | 7,44 | 0,40% | 1.803.156,00 |
| 22.02.2024 | 7,69 | 7,75 | 7,31 | 7,41 | -5,61% | 2.405.780,00 |
| 21.02.2024 | 7,42 | 8,40 | 7,16 | 7,85 | -4,38% | 2.968.470,00 |
| 20.02.2024 | 8,24 | 8,37 | 8,12 | 8,21 | -1,08% | 2.008.458,00 |
| 16.02.2024 | 8,25 | 8,40 | 8,10 | 8,30 | 0,97% | 1.380.147,00 |
| 15.02.2024 | 7,70 | 8,24 | 7,70 | 8,22 | 7,17% | 1.473.780,00 |
| 14.02.2024 | 7,77 | 7,87 | 7,62 | 7,67 | -0,78% | 1.331.865,00 |
| 13.02.2024 | 7,84 | 7,94 | 7,60 | 7,73 | -2,28% | 1.868.972,00 |
| 12.02.2024 | 8,00 | 8,18 | 7,87 | 7,91 | -0,25% | 2.037.006,00 |
| 09.02.2024 | 7,89 | 7,98 | 7,83 | 7,93 | 0,13% | 1.273.185,00 |
| 08.02.2024 | 7,82 | 8,01 | 7,76 | 7,92 | 1,54% | 1.307.623,00 |
| 07.02.2024 | 7,95 | 7,97 | 7,68 | 7,80 | -1,64% | 1.546.367,00 |
| 06.02.2024 | 7,76 | 8,00 | 7,76 | 7,93 | 2,99% | 897.031,00 |
| 05.02.2024 | 7,95 | 7,95 | 7,70 | 7,70 | -3,99% | 1.002.761,00 |
| 02.02.2024 | 8,24 | 8,24 | 7,95 | 8,02 | -3,26% | 1.126.178,00 |
| 01.02.2024 | 8,52 | 8,61 | 8,15 | 8,29 | -2,01% | 1.317.172,00 |
| 31.01.2024 | 8,90 | 8,93 | 8,46 | 8,46 | -4,94% | 1.324.247,00 |
| 30.01.2024 | 8,21 | 8,90 | 8,10 | 8,90 | 6,21% | 1.750.022,00 |
| 29.01.2024 | 8,35 | 8,39 | 8,22 | 8,38 | -0,24% | 820.361,00 |
| 26.01.2024 | 8,29 | 8,54 | 8,27 | 8,40 | 1,57% | 1.221.586,00 |
| 25.01.2024 | 8,16 | 8,28 | 7,99 | 8,27 | 2,10% | 1.459.378,00 |
| 24.01.2024 | 7,90 | 8,10 | 7,83 | 8,10 | 4,25% | 1.459.249,00 |
| 23.01.2024 | 7,78 | 7,87 | 7,73 | 7,77 | 0,52% | 1.149.001,00 |
| 22.01.2024 | 7,64 | 7,80 | 7,55 | 7,73 | 1,58% | 1.007.684,00 |
| 19.01.2024 | 7,71 | 7,75 | 7,54 | 7,61 | -1,30% | 1.154.718,00 |
| 18.01.2024 | 7,60 | 7,72 | 7,52 | 7,71 | 2,39% | 1.276.337,00 |
| 17.01.2024 | 7,50 | 7,60 | 7,42 | 7,53 | -1,18% | 1.484.242,00 |
| 16.01.2024 | 7,74 | 7,84 | 7,61 | 7,62 | -3,67% | 1.340.809,00 |
| 12.01.2024 | 7,93 | 8,01 | 7,80 | 7,91 | 2,20% | 1.213.346,00 |
| 11.01.2024 | 7,89 | 7,90 | 7,65 | 7,74 | -1,28% | 1.494.256,00 |
| 10.01.2024 | 7,94 | 7,94 | 7,77 | 7,84 | -1,51% | 1.490.882,00 |
| 09.01.2024 | 8,23 | 8,26 | 7,89 | 7,96 | -3,40% | 1.805.256,00 |
| 08.01.2024 | 8,15 | 8,26 | 8,02 | 8,24 | -1,67% | 1.695.202,00 |
| 05.01.2024 | 8,14 | 8,53 | 8,09 | 8,38 | 4,10% | 1.512.212,00 |
| 04.01.2024 | 8,36 | 8,36 | 8,05 | 8,05 | -2,42% | 1.311.186,00 |
| 03.01.2024 | 8,21 | 8,46 | 8,13 | 8,25 | 0,36% | 1.891.469,00 |
| 02.01.2024 | 8,46 | 8,60 | 8,17 | 8,22 | -1,91% | 1.927.741,00 |
| 29.12.2023 | 8,44 | 8,46 | 8,34 | 8,38 | -0,83% | 801.888,00 |
| 28.12.2023 | 8,50 | 8,53 | 8,40 | 8,45 | -1,05% | 818.045,00 |
| 27.12.2023 | 8,58 | 8,69 | 8,50 | 8,54 | -1,04% | 925.849,00 |
| 26.12.2023 | 8,61 | 8,71 | 8,53 | 8,63 | 1,89% | 1.006.793,00 |
| 22.12.2023 | 8,61 | 8,69 | 8,43 | 8,47 | -0,24% | 877.375,00 |
| 21.12.2023 | 8,42 | 8,55 | 8,41 | 8,49 | 0,35% | 843.202,00 |
| 20.12.2023 | 8,61 | 8,81 | 8,43 | 8,46 | -1,40% | 1.180.228,00 |
| 19.12.2023 | 8,54 | 8,65 | 8,45 | 8,58 | 1,90% | 1.087.190,00 |
| 18.12.2023 | 8,73 | 8,88 | 8,40 | 8,42 | -1,29% | 1.156.468,00 |
| 15.12.2023 | 8,56 | 8,59 | 8,30 | 8,53 | -0,70% | 4.085.289,00 |
| 14.12.2023 | 8,69 | 8,86 | 8,41 | 8,59 | 1,42% | 2.188.485,00 |
| 13.12.2023 | 8,28 | 8,48 | 8,12 | 8,47 | 2,92% | 2.337.688,00 |
| 12.12.2023 | 8,09 | 8,32 | 7,90 | 8,23 | 0,00% | 2.909.041,00 |
| 11.12.2023 | 8,39 | 8,50 | 8,21 | 8,23 | -1,67% | 2.331.178,00 |
| 08.12.2023 | 8,42 | 8,48 | 8,20 | 8,37 | 1,09% | 2.164.698,00 |
| 07.12.2023 | 8,33 | 8,47 | 8,25 | 8,28 | -0,60% | 2.255.453,00 |
| 06.12.2023 | 8,71 | 8,87 | 8,29 | 8,33 | -5,13% | 1.978.793,00 |
| 05.12.2023 | 9,09 | 9,09 | 8,77 | 8,78 | -3,20% | 1.320.400,00 |
| 04.12.2023 | 9,04 | 9,10 | 8,87 | 9,07 | -0,44% | 1.039.444,00 |
| 01.12.2023 | 9,07 | 9,28 | 8,99 | 9,11 | 0,00% | 1.025.522,00 |