Flotek Industries, Inc. FTK
NYSE · Vereinigte Staaten · Industriedienstleistungen
$29,79+0,47 (+1,60 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $29,79 | +1,60 % | $28,52 | $30,59 | $27,70 | 785,76K |
| 2026-09-30 | $29,32 | +2,88 % | $28,70 | $29,72 | $28,07 | 1,62M |
| 2026-09-29 | $28,50 | +0,25 % | $28,74 | $29,37 | $28,01 | 267,70K |
| 2026-09-28 | $28,43 | -3,73 % | $29,09 | $30,00 | $28,43 | 303,50K |
| 2026-09-25 | $29,53 | +2,00 % | $29,13 | $30,55 | $28,63 | 353,00K |
| 2026-09-24 | $28,95 | -4,86 % | $30,35 | $31,00 | $28,94 | 284,50K |
| 2026-09-23 | $30,43 | -1,39 % | $30,83 | $31,29 | $29,53 | 351,00K |
| 2026-09-22 | $30,86 | +0,49 % | $30,50 | $31,89 | $30,34 | 403,60K |
| 2026-09-21 | $30,71 | -2,20 % | $31,45 | $31,58 | $30,53 | 383,00K |
| 2026-09-18 | $31,40 | +2,61 % | $30,32 | $31,55 | $29,84 | 579,10K |
| 2026-09-17 | $30,60 | +8,78 % | $28,55 | $30,82 | $28,39 | 578,70K |
| 2026-09-16 | $28,13 | +4,26 % | $28,85 | $28,85 | $27,06 | 558,90K |
| 2026-09-15 | $26,98 | +2,43 % | $27,23 | $27,28 | $26,08 | 281,20K |
| 2026-09-14 | $26,34 | -3,62 % | $26,65 | $27,17 | $25,91 | 284,00K |
| 2026-09-11 | $27,33 | -0,33 % | $27,33 | $27,62 | $26,58 | 542,30K |
| 2026-09-10 | $27,42 | -1,65 % | $27,62 | $28,04 | $26,72 | 529,50K |
| 2026-09-09 | $27,88 | +14,40 % | $26,79 | $28,73 | $26,23 | 766,90K |
| 2026-09-08 | $24,37 | +3,53 % | $23,49 | $24,53 | $23,16 | 219,80K |
| 2026-09-04 | $23,54 | -0,84 % | $23,64 | $24,10 | $22,95 | 258,70K |
| 2026-09-03 | $23,74 | +1,58 % | $23,23 | $23,88 | $22,65 | 245,20K |
| 2026-09-02 | $23,37 | +2,54 % | $22,80 | $23,43 | $22,15 | 465,90K |
| 2026-09-01 | $22,79 | -3,92 % | $23,51 | $23,76 | $22,79 | 465,30K |
| 2026-08-31 | $23,72 | -0,88 % | $24,48 | $24,73 | $23,39 | 297,80K |
| 2026-08-28 | $23,93 | -1,93 % | $24,61 | $24,81 | $23,70 | 288,00K |
| 2026-08-27 | $24,40 | +3,35 % | $23,96 | $24,92 | $23,61 | 384,60K |
| 2026-08-26 | $23,61 | -1,62 % | $24,12 | $24,25 | $23,32 | 313,00K |
| 2026-08-25 | $24,00 | +0,33 % | $24,47 | $24,66 | $23,49 | 518,80K |
| 2026-08-24 | $23,92 | -3,04 % | $24,39 | $24,87 | $23,45 | 680,90K |
| 2026-08-21 | $24,67 | -1,32 % | $24,62 | $25,62 | $23,48 | 758,00K |
| 2026-08-20 | $25,00 | -0,68 % | $25,00 | $25,37 | $23,48 | 1,31M |
| 2026-08-19 | $25,17 | -6,85 % | $27,30 | $27,30 | $24,96 | 1,19M |
| 2026-08-18 | $27,02 | -5,72 % | $29,75 | $29,75 | $27,00 | 1,24M |
| 2026-08-17 | $28,66 | -20,01 % | $35,60 | $35,99 | $27,30 | 2,83M |
| 2026-08-14 | $35,83 | +4,13 % | $34,93 | $36,89 | $33,65 | 708,40K |
| 2026-08-13 | $34,41 | -7,43 % | $37,01 | $38,27 | $34,10 | 714,80K |
| 2026-08-12 | $37,17 | -4,25 % | $39,40 | $39,67 | $36,91 | 358,50K |
| 2026-08-11 | $38,82 | +3,19 % | $37,92 | $38,89 | $36,63 | 483,30K |
| 2026-08-10 | $37,62 | +6,21 % | $36,00 | $38,40 | $35,49 | 413,80K |
| 2026-08-07 | $35,42 | -2,77 % | $36,33 | $37,00 | $34,84 | 529,20K |
| 2026-08-06 | $36,43 | +1,00 % | $36,50 | $37,53 | $34,27 | 1,06M |
| 2026-08-05 | $36,07 | +27,86 % | $33,47 | $37,39 | $32,72 | 1,55M |
| 2026-08-04 | $28,21 | +5,42 % | $27,00 | $28,68 | $26,27 | 698,10K |
| 2026-08-03 | $26,76 | +13,68 % | $25,10 | $26,88 | $24,54 | 552,90K |
| 2026-07-31 | $23,54 | +0,60 % | $23,50 | $23,74 | $22,00 | 226,30K |
| 2026-07-30 | $23,40 | +7,34 % | $22,45 | $23,54 | $22,27 | 230,00K |
| 2026-07-29 | $21,80 | -7,86 % | $23,08 | $23,33 | $21,49 | 413,70K |
| 2026-07-28 | $23,66 | -2,87 % | $23,89 | $24,01 | $22,03 | 469,70K |
| 2026-07-27 | $24,36 | -5,73 % | $25,76 | $26,35 | $24,01 | 431,90K |
| 2026-07-24 | $25,84 | -0,39 % | $25,91 | $26,31 | $25,28 | 279,30K |
| 2026-07-23 | $25,94 | -4,77 % | $27,20 | $28,50 | $25,19 | 411,20K |
| 2026-07-22 | $27,24 | -0,15 % | $27,24 | $28,02 | $27,09 | 318,10K |
| 2026-07-21 | $27,28 | +6,48 % | $26,00 | $27,41 | $25,76 | 275,60K |
| 2026-07-20 | $25,62 | -2,10 % | $25,79 | $26,50 | $24,98 | 333,80K |
| 2026-07-17 | $26,17 | +1,36 % | $25,35 | $26,53 | $24,95 | 274,00K |
| 2026-07-16 | $25,82 | -1,07 % | $25,62 | $26,21 | $25,41 | 299,30K |
| 2026-07-15 | $26,10 | -2,50 % | $26,86 | $27,43 | $25,51 | 564,90K |
| 2026-07-14 | $26,77 | +7,25 % | $25,63 | $26,93 | $25,44 | 316,20K |
| 2026-07-13 | $24,96 | -2,35 % | $25,80 | $26,39 | $24,71 | 454,90K |
| 2026-07-10 | $25,56 | +2,57 % | $24,94 | $25,65 | $24,92 | 292,90K |
| 2026-07-09 | $24,92 | +7,93 % | $23,88 | $25,51 | $23,77 | 324,10K |
| 2026-07-08 | $23,09 | +3,08 % | $22,06 | $23,18 | $21,99 | 142,80K |
| 2026-07-07 | $22,40 | -3,57 % | $23,35 | $23,67 | $21,47 | 252,30K |
| 2026-07-06 | $23,23 | +4,69 % | $22,67 | $23,90 | $22,67 | 188,10K |
| 2026-07-02 | $22,19 | -6,17 % | $23,59 | $24,10 | $22,01 | 238,10K |
| 2026-07-01 | $23,65 | +0,55 % | $23,31 | $24,40 | $23,10 | 201,90K |
| 2026-06-30 | $23,52 | +3,70 % | $22,79 | $23,62 | $22,35 | 367,00K |
| 2026-06-29 | $22,68 | +2,35 % | $22,52 | $22,88 | $21,21 | 220,00K |
| 2026-06-26 | $22,16 | +1,33 % | $21,59 | $22,36 | $21,28 | 630,70K |
| 2026-06-25 | $21,87 | +0,60 % | $22,17 | $22,39 | $21,58 | 252,60K |
| 2026-06-24 | $21,74 | -7,37 % | $23,13 | $23,44 | $21,38 | 269,70K |
| 2026-06-23 | $23,47 | -3,53 % | $23,68 | $24,37 | $23,39 | 267,90K |
| 2026-06-22 | $24,33 | +7,37 % | $23,83 | $24,62 | $23,53 | 270,80K |
| 2026-06-18 | $22,66 | +0,80 % | $22,80 | $23,51 | $21,88 | 234,10K |
| 2026-06-17 | $22,48 | -3,39 % | $23,41 | $23,65 | $22,19 | 320,80K |
| 2026-06-16 | $23,27 | -3,00 % | $23,99 | $24,05 | $22,48 | 359,20K |
| 2026-06-15 | $23,99 | -2,64 % | $24,54 | $25,11 | $23,45 | 185,20K |
| 2026-06-12 | $24,64 | +1,90 % | $24,63 | $25,23 | $24,41 | 226,90K |
| 2026-06-11 | $24,18 | +2,28 % | $23,99 | $24,68 | $22,98 | 408,60K |
| 2026-06-10 | $23,64 | -2,35 % | $24,19 | $24,95 | $23,63 | 255,90K |
| 2026-06-09 | $24,21 | +2,80 % | $23,78 | $24,55 | $23,28 | 310,10K |
| 2026-06-08 | $23,55 | +0,13 % | $23,92 | $24,36 | $23,51 | 334,30K |
| 2026-06-05 | $23,52 | -5,24 % | $24,52 | $24,90 | $22,83 | 467,30K |
| 2026-06-04 | $24,82 | +6,98 % | $23,20 | $25,54 | $22,89 | 545,30K |
| 2026-06-03 | $23,20 | -0,56 % | $23,24 | $23,90 | $22,09 | 427,40K |
| 2026-06-02 | $23,33 | +14,64 % | $20,37 | $23,59 | $20,37 | 972,40K |
| 2026-06-01 | $20,35 | +2,01 % | $20,00 | $20,37 | $19,27 | 341,20K |
| 2026-05-29 | $19,95 | -2,59 % | $20,38 | $20,56 | $19,92 | 194,70K |
| 2026-05-28 | $20,48 | -2,85 % | $20,81 | $20,86 | $20,23 | 185,10K |
| 2026-05-27 | $21,08 | +6,57 % | $19,73 | $21,46 | $19,67 | 256,00K |
| 2026-05-26 | $19,78 | -0,70 % | $20,33 | $20,75 | $19,58 | 253,10K |