Stockscreener 앱 받기
11.47
2.05%
0.23
시간 외 거래:
11.46
-0.010
-0.09%
Propetro Holding Corp 주식 (PUMP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $11.56 | $11.06 | $0.50 | 2,140,471.0 | +2.05% |
| 2026-09-03 | $11.32 | $11.01 | $0.31 | 2,403,859.0 | +0.09% |
| 2026-09-02 | $11.32 | $10.94 | $0.38 | 2,225,184.0 | -1.06% |
| 2026-09-01 | $11.72 | $11.19 | $0.53 | 2,557,863.0 | -0.09% |
| 2026-08-31 | $11.41 | $10.88 | $0.535 | 4,372,435.0 | +3.46% |
| 2026-08-28 | $11.21 | $10.80 | $0.41 | 3,286,127.0 | -1.79% |
| 2026-08-27 | $11.26 | $10.48 | $0.775 | 3,548,607.0 | +5.17% |
| 2026-08-26 | $10.65 | $10.30 | $0.3496 | 3,550,762.0 | +0.28% |
| 2026-08-25 | $10.97 | $10.60 | $0.37 | 3,048,032.0 | -2.03% |
| 2026-08-24 | $11.31 | $10.76 | $0.55 | 2,231,887.0 | -4.50% |
| 2026-08-21 | $11.42 | $11.11 | $0.31 | 1,672,678.0 | +0.00% |
| 2026-08-20 | $12.20 | $11.24 | $0.955 | 3,309,357.0 | -4.79% |
| 2026-08-19 | $12.62 | $11.76 | $0.86 | 3,482,236.0 | -3.88% |
| 2026-08-18 | $12.95 | $12.16 | $0.79 | 1,794,879.0 | -3.21% |
| 2026-08-17 | $12.82 | $12.04 | $0.78 | 2,956,800.0 | +5.70% |
| 2026-08-14 | $12.15 | $11.49 | $0.665 | 2,015,446.0 | +4.85% |
| 2026-08-13 | $11.77 | $11.33 | $0.435 | 1,743,682.0 | -0.43% |
| 2026-08-12 | $11.90 | $11.52 | $0.38 | 1,603,110.0 | -0.52% |
| 2026-08-11 | $11.77 | $11.49 | $0.28 | 2,589,585.0 | +0.34% |
| 2026-08-10 | $11.76 | $11.21 | $0.55 | 2,542,074.0 | +5.74% |
| 2026-08-07 | $11.38 | $10.82 | $0.56 | 2,143,852.0 | +0.27% |
| 2026-08-06 | $11.25 | $10.75 | $0.50 | 3,089,593.0 | -0.45% |
Propetro Holding Corp 주식 (PUMP) 연도별 가격 이력
이 심층 분석에서는 Propetro Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PUMP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Propetro Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Propetro Holding Corp 주식 (PUMP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $11.72 | $10.94 | $0.78 | 11,467,848.0 | +0.97% |
| 2026-08 | $12.95 | $10.30 | $2.65 | 59,282,160.0 | +2.53% |
| 2026-07 | $14.44 | $10.00 | $4.44 | 110,895,829.0 | -22.73% |
| 2026-06 | $16.74 | $13.55 | $3.19 | 99,200,131.0 | -6.03% |
| 2026-05 | $18.37 | $14.84 | $3.54 | 139,638,046.0 | -10.92% |
| 2026-04 | $18.50 | $12.92 | $5.58 | 53,827,946.0 | +18.88% |
| 2026-03 | $15.49 | $11.85 | $3.64 | 68,168,381.0 | +18.80% |
| 2026-02 | $13.25 | $10.36 | $2.89 | 60,628,842.0 | +5.57% |
| 2026-01 | $11.87 | $9.13 | $2.74 | 59,275,586.0 | +20.82% |
Propetro Holding Corp 주식 (PUMP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.65 | $8.79 | $2.86 | 43,718,842.0 | -0.42% |
| 2025-11 | $11.41 | $8.80 | $2.60 | 59,504,058.0 | -7.80% |
| 2025-10 | $11.66 | $4.87 | $6.79 | 84,089,161.0 | +98.09% |
| 2025-09 | $5.54 | $4.52 | $1.03 | 79,964,777.0 | +2.75% |
| 2025-08 | $5.31 | $4.51 | $0.80 | 40,612,037.0 | -4.85% |
| 2025-07 | $6.71 | $4.99 | $1.71 | 44,319,895.0 | -10.22% |
| 2025-06 | $6.89 | $5.31 | $1.58 | 36,926,608.0 | +10.56% |
| 2025-05 | $6.17 | $4.91 | $1.25 | 31,322,941.0 | +8.43% |
| 2025-04 | $7.62 | $4.61 | $3.01 | 42,345,142.0 | -32.24% |
| 2025-03 | $8.47 | $6.64 | $1.83 | 34,994,816.0 | -12.91% |
| 2025-02 | $9.57 | $8.19 | $1.38 | 30,484,037.0 | -4.95% |
| 2025-01 | $11.17 | $8.86 | $2.31 | 29,490,200.0 | -4.82% |
Propetro Holding Corp 주식 (PUMP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.73 | $7.68 | $2.05 | 44,844,677.0 | +10.00% |
| 2024-11 | $8.68 | $6.54 | $2.14 | 24,326,821.0 | +21.56% |
| 2024-10 | $8.62 | $6.90 | $1.71 | 20,155,278.0 | -9.79% |
| 2024-09 | $8.57 | $6.75 | $1.83 | 28,625,214.0 | -3.53% |
| 2024-08 | $9.60 | $7.77 | $1.83 | 25,022,727.0 | -17.21% |
| 2024-07 | $9.75 | $7.87 | $1.88 | 27,199,307.0 | +10.61% |
| 2024-06 | $9.65 | $8.11 | $1.54 | 33,510,566.0 | -9.50% |
| 2024-05 | $10.02 | $8.66 | $1.35 | 34,968,578.0 | +9.86% |
| 2024-04 | $9.21 | $7.87 | $1.34 | 33,736,786.0 | +7.92% |
| 2024-03 | $8.17 | $6.99 | $1.17 | 27,993,479.0 | +9.19% |
| 2024-02 | $8.61 | $7.10 | $1.51 | 33,529,499.0 | -12.53% |
| 2024-01 | $8.93 | $7.42 | $1.51 | 29,772,505.0 | +0.95% |
2.07%
0.40%
자본화:
|
볼륨(24시간):