Holen Sie sich die Stockscreener-App
18.46
0.98%
0.18
Flowco Holdings Inc-Aktien (FLOC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $19.01 | $18.29 | $0.72 | 717,208.0 | +0.98% |
| 2026-10-01 | $18.29 | $17.84 | $0.45 | 429,922.0 | +0.99% |
| 2026-09-30 | $18.50 | $17.83 | $0.675 | 941,983.0 | +0.33% |
| 2026-09-29 | $18.98 | $17.98 | $1.00 | 720,956.0 | -4.95% |
| 2026-09-28 | $19.57 | $18.93 | $0.645 | 309,886.0 | -0.84% |
| 2026-09-25 | $19.84 | $19.14 | $0.70 | 598,482.0 | -1.85% |
| 2026-09-24 | $19.59 | $19.05 | $0.54 | 440,132.0 | +0.72% |
| 2026-09-23 | $19.61 | $19.00 | $0.61 | 361,958.0 | +1.47% |
| 2026-09-22 | $19.98 | $19.06 | $0.92 | 376,241.0 | -3.98% |
| 2026-09-21 | $20.57 | $19.80 | $0.765 | 614,291.0 | -1.88% |
| 2026-09-18 | $20.61 | $20.00 | $0.61 | 887,277.0 | -0.69% |
| 2026-09-17 | $21.08 | $20.21 | $0.865 | 569,333.0 | -0.29% |
| 2026-09-16 | $20.81 | $20.20 | $0.61 | 495,268.0 | -0.44% |
| 2026-09-15 | $20.74 | $19.54 | $1.20 | 1,131,279.0 | +4.21% |
| 2026-09-14 | $20.98 | $19.51 | $1.47 | 502,937.0 | -4.83% |
| 2026-09-11 | $20.93 | $20.12 | $0.815 | 1,462,629.0 | +2.07% |
| 2026-09-10 | $21.65 | $20.24 | $1.41 | 530,059.0 | -3.75% |
| 2026-09-09 | $21.61 | $20.91 | $0.695 | 499,579.0 | -0.75% |
| 2026-09-08 | $21.73 | $21.14 | $0.59 | 431,147.0 | +0.66% |
| 2026-09-04 | $21.24 | $20.79 | $0.45 | 371,307.0 | -1.59% |
| 2026-09-03 | $21.93 | $21.33 | $0.60 | 271,130.0 | -1.47% |
Flowco Holdings Inc-Aktien (FLOC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Flowco Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FLOC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Flowco Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Flowco Holdings Inc-Aktien (FLOC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $19.01 | $17.84 | $1.17 | 1,864,338.0 | +1.99% |
| 2026-09 | $22.32 | $17.83 | $4.49 | 12,195,772.0 | -17.50% |
| 2026-08 | $24.00 | $19.90 | $4.10 | 12,384,567.0 | +7.18% |
| 2026-07 | $21.49 | $18.63 | $2.86 | 11,736,576.0 | -4.08% |
| 2026-06 | $24.75 | $20.41 | $4.34 | 18,291,083.0 | -8.76% |
| 2026-05 | $28.26 | $23.14 | $5.12 | 14,793,268.0 | -5.80% |
| 2026-04 | $24.93 | $19.89 | $5.04 | 14,661,137.0 | +20.53% |
| 2026-03 | $24.56 | $20.24 | $4.32 | 18,203,392.0 | -8.69% |
| 2026-02 | $24.91 | $20.42 | $4.49 | 6,957,257.0 | +7.94% |
| 2026-01 | $21.64 | $18.23 | $3.41 | 4,103,853.0 | +11.53% |
Flowco Holdings Inc-Aktien (FLOC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $19.34 | $16.41 | $2.93 | 7,283,754.0 | +10.67% |
| 2025-11 | $18.63 | $15.72 | $2.91 | 5,400,198.0 | +4.75% |
| 2025-10 | $16.37 | $14.03 | $2.34 | 9,382,861.0 | +9.09% |
| 2025-09 | $17.00 | $14.68 | $2.32 | 6,165,191.0 | -9.01% |
| 2025-08 | $18.97 | $14.89 | $4.08 | 8,238,345.0 | -12.73% |
| 2025-07 | $20.48 | $17.06 | $3.42 | 6,847,291.0 | +5.00% |
| 2025-06 | $20.00 | $15.82 | $4.18 | 7,957,732.0 | +3.49% |
| 2025-05 | $24.30 | $16.63 | $7.67 | 8,998,716.0 | -10.92% |
| 2025-04 | $25.61 | $16.69 | $8.92 | 9,521,554.0 | -24.68% |
| 2025-03 | $26.74 | $21.31 | $5.43 | 12,034,781.0 | -0.58% |
| 2025-02 | $29.14 | $25.00 | $4.14 | 5,435,034.0 | -7.86% |
| 2025-01 | $30.50 | $27.02 | $3.48 | 8,014,056.0 | +0.00% |
4.97%
0.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):