ProPetro Holding Corp. PUMP
NYSE · Vereinigte Staaten · Industriedienstleistungen
$9,00+0,16 (+1,81 %)
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 | $8,99 | +1,75 % | $8,82 | $9,07 | $8,73 | 2,21M |
| 2026-09-30 | $8,84 | -0,45 % | $8,94 | $8,94 | $8,63 | 5,88M |
| 2026-09-29 | $8,88 | -4,52 % | $9,20 | $9,24 | $8,85 | 3,68M |
| 2026-09-28 | $9,30 | -3,02 % | $9,78 | $9,81 | $9,29 | 3,69M |
| 2026-09-25 | $9,59 | +0,63 % | $9,50 | $10,06 | $9,38 | 3,83M |
| 2026-09-24 | $9,53 | -2,76 % | $9,88 | $9,91 | $9,50 | 4,45M |
| 2026-09-23 | $9,80 | -2,29 % | $10,10 | $10,22 | $9,77 | 3,97M |
| 2026-09-22 | $10,03 | -1,28 % | $10,05 | $10,43 | $9,89 | 4,41M |
| 2026-09-21 | $10,16 | -3,05 % | $10,40 | $10,40 | $9,98 | 3,00M |
| 2026-09-18 | $10,48 | +0,19 % | $10,48 | $10,76 | $10,48 | 8,54M |
| 2026-09-17 | $10,46 | +2,45 % | $10,31 | $10,62 | $10,14 | 5,21M |
| 2026-09-16 | $10,21 | -1,92 % | $10,40 | $10,54 | $10,01 | 3,26M |
| 2026-09-15 | $10,41 | -0,86 % | $10,56 | $10,71 | $10,28 | 4,23M |
| 2026-09-14 | $10,50 | -8,30 % | $11,17 | $11,23 | $10,39 | 4,29M |
| 2026-09-11 | $11,45 | -0,43 % | $11,57 | $11,87 | $11,34 | 3,96M |
| 2026-09-10 | $11,50 | -5,89 % | $12,37 | $12,37 | $11,46 | 4,62M |
| 2026-09-09 | $12,22 | +1,58 % | $11,93 | $12,43 | $11,88 | 2,33M |
| 2026-09-08 | $12,03 | +4,88 % | $11,81 | $12,19 | $11,70 | 3,86M |
| 2026-09-04 | $11,47 | +2,05 % | $11,19 | $11,56 | $11,06 | 2,14M |
| 2026-09-03 | $11,24 | +0,09 % | $11,15 | $11,32 | $11,01 | 2,35M |
| 2026-09-02 | $11,23 | -1,06 % | $11,11 | $11,32 | $10,94 | 2,23M |
| 2026-09-01 | $11,35 | -0,09 % | $11,41 | $11,72 | $11,19 | 2,56M |
| 2026-08-31 | $11,36 | +3,46 % | $11,29 | $11,41 | $10,88 | 4,37M |
| 2026-08-28 | $10,98 | -1,79 % | $11,17 | $11,21 | $10,80 | 3,29M |
| 2026-08-27 | $11,18 | +5,17 % | $10,58 | $11,26 | $10,48 | 3,55M |
| 2026-08-26 | $10,63 | +0,28 % | $10,54 | $10,65 | $10,30 | 3,55M |
| 2026-08-25 | $10,60 | -2,03 % | $10,75 | $10,97 | $10,60 | 3,05M |
| 2026-08-24 | $10,82 | -4,50 % | $11,17 | $11,31 | $10,76 | 2,23M |
| 2026-08-21 | $11,33 | 0,00 % | $11,41 | $11,42 | $11,11 | 1,67M |
| 2026-08-20 | $11,33 | -4,79 % | $12,13 | $12,19 | $11,24 | 3,31M |
| 2026-08-19 | $11,90 | -3,88 % | $12,61 | $12,62 | $11,76 | 3,48M |
| 2026-08-18 | $12,38 | -3,21 % | $12,80 | $12,95 | $12,16 | 1,79M |
| 2026-08-17 | $12,79 | +5,70 % | $12,22 | $12,82 | $12,04 | 2,96M |
| 2026-08-14 | $12,10 | +4,85 % | $11,63 | $12,15 | $11,49 | 2,02M |
| 2026-08-13 | $11,54 | -0,43 % | $11,49 | $11,77 | $11,33 | 1,74M |
| 2026-08-12 | $11,59 | -0,52 % | $11,70 | $11,90 | $11,52 | 1,60M |
| 2026-08-11 | $11,65 | +0,34 % | $11,64 | $11,77 | $11,49 | 2,59M |
| 2026-08-10 | $11,61 | +5,74 % | $11,22 | $11,76 | $11,21 | 2,54M |
| 2026-08-07 | $10,98 | +0,27 % | $10,92 | $11,38 | $10,82 | 2,14M |
| 2026-08-06 | $10,95 | -0,45 % | $11,09 | $11,25 | $10,75 | 3,09M |
| 2026-08-05 | $11,00 | -3,42 % | $11,23 | $11,43 | $10,93 | 2,65M |
| 2026-08-04 | $11,39 | +2,06 % | $11,01 | $11,48 | $10,94 | 4,45M |
| 2026-08-03 | $11,16 | +0,54 % | $10,73 | $11,19 | $10,46 | 3,21M |
| 2026-07-31 | $11,10 | +2,59 % | $11,10 | $11,42 | $10,69 | 4,97M |
| 2026-07-30 | $10,82 | +5,97 % | $10,73 | $11,04 | $10,51 | 6,05M |
| 2026-07-29 | $10,21 | -4,22 % | $11,06 | $11,40 | $10,00 | 7,84M |
| 2026-07-28 | $10,66 | -1,20 % | $10,65 | $10,74 | $10,08 | 9,34M |
| 2026-07-27 | $10,79 | -8,56 % | $11,35 | $11,76 | $10,78 | 8,37M |
| 2026-07-24 | $11,80 | -4,07 % | $12,29 | $12,40 | $11,40 | 6,57M |
| 2026-07-23 | $12,30 | -9,49 % | $13,85 | $13,94 | $12,22 | 5,77M |
| 2026-07-22 | $13,59 | +2,80 % | $13,24 | $13,78 | $13,23 | 4,91M |
| 2026-07-21 | $13,22 | +2,48 % | $13,08 | $13,34 | $12,69 | 3,57M |
| 2026-07-20 | $12,90 | -0,77 % | $12,90 | $13,17 | $12,84 | 1,69M |
| 2026-07-17 | $13,00 | +2,04 % | $12,80 | $13,09 | $12,57 | 2,66M |
| 2026-07-16 | $12,74 | -5,14 % | $13,09 | $13,41 | $12,57 | 2,33M |
| 2026-07-15 | $13,43 | -2,33 % | $14,00 | $14,17 | $13,06 | 3,13M |
| 2026-07-14 | $13,75 | +4,32 % | $13,60 | $13,85 | $13,33 | 2,98M |
| 2026-07-13 | $13,18 | +2,41 % | $13,01 | $13,30 | $12,77 | 2,45M |
| 2026-07-10 | $12,87 | +0,55 % | $12,85 | $12,91 | $12,63 | 2,40M |
| 2026-07-09 | $12,80 | -0,93 % | $12,90 | $12,98 | $12,63 | 2,54M |
| 2026-07-08 | $12,92 | +5,04 % | $12,55 | $13,08 | $12,55 | 2,94M |
| 2026-07-07 | $12,30 | +0,08 % | $12,30 | $12,40 | $11,92 | 4,96M |
| 2026-07-06 | $12,29 | +1,65 % | $12,18 | $12,88 | $12,08 | 8,94M |
| 2026-07-02 | $12,09 | -9,51 % | $13,43 | $13,61 | $11,99 | 8,37M |
| 2026-07-01 | $13,36 | -6,83 % | $14,27 | $14,44 | $13,20 | 6,54M |
| 2026-06-30 | $14,34 | -2,71 % | $14,87 | $15,10 | $14,30 | 3,92M |
| 2026-06-29 | $14,74 | -0,41 % | $14,95 | $15,06 | $14,57 | 3,23M |
| 2026-06-26 | $14,80 | 0,00 % | $14,41 | $14,88 | $14,39 | 7,03M |
| 2026-06-25 | $14,80 | +5,87 % | $14,15 | $14,91 | $13,98 | 4,30M |
| 2026-06-24 | $13,98 | -4,57 % | $14,41 | $14,41 | $13,55 | 6,59M |
| 2026-06-23 | $14,65 | -2,59 % | $14,63 | $14,89 | $14,50 | 2,33M |
| 2026-06-22 | $15,04 | +1,97 % | $14,99 | $15,04 | $14,48 | 2,34M |
| 2026-06-18 | $14,75 | -0,74 % | $14,87 | $14,99 | $14,27 | 4,73M |
| 2026-06-17 | $14,86 | +0,07 % | $14,98 | $15,12 | $14,73 | 5,66M |
| 2026-06-16 | $14,85 | -2,24 % | $14,99 | $15,44 | $14,76 | 5,07M |
| 2026-06-15 | $15,19 | -2,06 % | $15,01 | $15,31 | $14,74 | 4,34M |
| 2026-06-12 | $15,51 | +4,94 % | $14,76 | $15,78 | $14,70 | 3,58M |
| 2026-06-11 | $14,78 | -1,92 % | $15,30 | $15,64 | $14,73 | 4,03M |
| 2026-06-10 | $15,07 | +2,73 % | $14,66 | $15,23 | $14,51 | 4,05M |
| 2026-06-09 | $14,67 | -1,61 % | $14,96 | $15,12 | $14,10 | 9,66M |
| 2026-06-08 | $14,91 | +1,15 % | $15,20 | $15,35 | $14,89 | 4,09M |
| 2026-06-05 | $14,74 | -10,50 % | $16,21 | $16,21 | $14,59 | 5,65M |
| 2026-06-04 | $16,47 | +0,80 % | $15,75 | $16,54 | $15,52 | 4,28M |
| 2026-06-03 | $16,34 | -0,24 % | $16,60 | $16,74 | $16,33 | 4,53M |
| 2026-06-02 | $16,38 | +6,78 % | $15,52 | $16,58 | $15,51 | 4,71M |
| 2026-06-01 | $15,34 | +0,52 % | $15,82 | $15,85 | $15,05 | 5,12M |
| 2026-05-29 | $15,26 | +0,66 % | $15,35 | $15,53 | $14,84 | 6,03M |
| 2026-05-28 | $15,16 | -4,11 % | $16,02 | $16,14 | $15,03 | 6,15M |
| 2026-05-27 | $15,81 | -6,28 % | $16,28 | $16,54 | $15,70 | 5,88M |
| 2026-05-26 | $16,87 | -0,47 % | $16,67 | $17,31 | $16,63 | 4,61M |