3.85
6.35%
+0.23
Flotek Industries Inc-Aktien (FTK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05-17 | $3.87 | $3.62 | $0.24 | 31,705.0 | +6.35% |
2024-05-16 | $3.62 | $3.39 | $0.23 | 12,064.0 | +4.32% |
2024-05-15 | $3.56 | $3.41 | $0.15 | 76,144.0 | -1.98% |
2024-05-14 | $3.54 | $3.40 | $0.14 | 32,993.0 | +3.81% |
2024-05-13 | $3.46 | $3.30 | $0.1634 | 29,055.0 | -1.45% |
2024-05-10 | $3.56 | $3.42 | $0.135 | 16,555.0 | -0.57% |
2024-05-09 | $3.60 | $3.39 | $0.2085 | 23,692.0 | -2.52% |
2024-05-08 | $3.69 | $3.26 | $0.4349 | 129,477.0 | -0.83% |
2024-05-07 | $3.72 | $3.50 | $0.22 | 50,313.0 | +1.41% |
2024-05-06 | $3.67 | $3.47 | $0.1999 | 40,875.0 | +2.01% |
2024-05-03 | $3.52 | $3.39 | $0.13 | 24,654.0 | +0.00% |
2024-05-02 | $3.52 | $3.40 | $0.1184 | 22,122.0 | +0.00% |
2024-05-01 | $3.51 | $3.38 | $0.1299 | 14,905.0 | +1.16% |
2024-04-30 | $3.50 | $3.40 | $0.1003 | 33,590.0 | -1.71% |
2024-04-29 | $3.60 | $3.43 | $0.17 | 35,215.0 | +0.86% |
2024-04-26 | $3.59 | $3.38 | $0.21 | 50,293.0 | -0.86% |
2024-04-25 | $3.55 | $3.42 | $0.13 | 33,038.0 | +0.57% |
2024-04-24 | $3.48 | $3.36 | $0.125 | 33,056.0 | +0.58% |
2024-04-23 | $3.49 | $3.41 | $0.08 | 7,481.0 | +0.58% |
2024-04-22 | $3.54 | $3.13 | $0.4099 | 74,447.0 | -0.58% |
2024-04-19 | $3.59 | $3.44 | $0.15 | 11,466.0 | -2.26% |
2024-04-18 | $3.55 | $3.37 | $0.18 | 23,084.0 | +2.61% |
Flotek Industries Inc-Aktien (FTK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Flotek Industries Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FTK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Flotek Industries Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Flotek Industries Inc-Aktien (FTK) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05 | $3.87 | $3.26 | $0.605 | 536,259.0 | +11.92% |
2024-04 | $3.81 | $3.13 | $0.6801 | 850,615.0 | -8.02% |
2024-03 | $3.99 | $2.64 | $1.35 | 1,604,508.0 | +25.08% |
2024-02 | $3.19 | $2.78 | $0.4099 | 717,322.0 | -2.92% |
2024-01 | $3.98 | $3.00 | $0.982 | 1,141,712.0 | -21.43% |
Flotek Industries Inc-Aktien (FTK) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $4.04 | $3.00 | $1.04 | 1,289,427.0 | +24.44% |
2023-11 | $4.60 | $2.90 | $1.70 | 1,284,471.0 | -24.82% |
2023-10 | $4.68 | $3.70 | $0.98 | 486,872.0 | -5.42% |
2023-09 | $4.53 | $0.6888 | $3.84 | 2,771,872.0 | +403.98% |
2023-08 | $0.95 | $0.6718 | $0.2782 | 4,904,570.0 | +6.29% |
2023-07 | $0.88 | $0.7105 | $0.1695 | 3,028,551.0 | +12.67% |
2023-06 | $0.84 | $0.5827 | $0.2573 | 5,098,446.0 | +18.37% |
2023-05 | $0.71 | $0.57 | $0.14 | 4,563,392.0 | -5.76% |
2023-04 | $0.78 | $0.6323 | $0.1477 | 4,063,131.0 | -4.64% |
2023-03 | $1.21 | $0.656 | $0.554 | 10,419,550.0 | -39.47% |
2023-02 | $1.31 | $1.08 | $0.23 | 5,695,633.0 | -5.79% |
2023-01 | $1.54 | $1.02 | $0.52 | 9,316,528.0 | +8.04% |
Flotek Industries Inc-Aktien (FTK) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $1.32 | $1.08 | $0.24 | 4,317,512.0 | -7.44% |
2022-11 | $1.44 | $1.02 | $0.415 | 7,431,487.0 | +6.14% |
2022-10 | $1.23 | $0.9704 | $0.2596 | 4,105,154.0 | +14.00% |
2022-09 | $1.21 | $0.92 | $0.29 | 5,226,638.0 | +1.01% |
2022-08 | $1.33 | $0.94 | $0.39 | 8,656,320.0 | -10.81% |
2022-07 | $1.14 | $0.90 | $0.24 | 2,958,391.0 | +11.90% |
2022-06 | $1.45 | $0.98 | $0.47 | 7,797,767.0 | -24.27% |
2022-05 | $1.64 | $1.08 | $0.555 | 14,629,350.0 | -0.76% |
2022-04 | $1.58 | $1.08 | $0.50 | 12,573,895.0 | +4.76% |
2022-03 | $1.97 | $1.25 | $0.72 | 34,226,230.0 | -11.27% |
2022-02 | $1.90 | $0.7623 | $1.14 | 79,086,662.0 | +74.45% |
2022-01 | $1.16 | $0.68 | $0.4799 | 19,049,167.0 | -27.96% |
Kapitalisierung:
|
Volumen (24h):