Holen Sie sich die Stockscreener-App
16.68
0.12%
-0.02
Handel nachbörslich:
16.68
Flotek Industries Inc-Aktien (FTK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $16.98 | $16.30 | $0.68 | 272,263.0 | -0.12% |
| 2025-12-11 | $16.90 | $16.17 | $0.728 | 243,456.0 | +0.06% |
| 2025-12-10 | $16.81 | $16.20 | $0.61 | 286,965.0 | +0.06% |
| 2025-12-09 | $17.14 | $16.43 | $0.705 | 352,956.0 | +0.42% |
| 2025-12-08 | $16.64 | $16.08 | $0.56 | 381,295.0 | +1.40% |
| 2025-12-05 | $16.79 | $15.96 | $0.835 | 435,541.0 | +2.31% |
| 2025-12-04 | $16.36 | $15.11 | $1.25 | 523,744.0 | +5.54% |
| 2025-12-03 | $15.25 | $13.82 | $1.43 | 268,308.0 | +8.05% |
| 2025-12-02 | $14.38 | $14.04 | $0.34 | 181,943.0 | -1.06% |
| 2025-12-01 | $14.50 | $13.75 | $0.75 | 275,619.0 | -0.70% |
| 2025-11-28 | $14.66 | $14.16 | $0.50 | 208,713.0 | +1.85% |
| 2025-11-26 | $14.19 | $13.80 | $0.385 | 239,975.0 | +0.21% |
| 2025-11-25 | $14.31 | $13.85 | $0.465 | 322,256.0 | -0.99% |
| 2025-11-24 | $14.26 | $13.45 | $0.815 | 227,539.0 | +2.32% |
| 2025-11-21 | $14.05 | $13.19 | $0.86 | 373,597.0 | +2.60% |
| 2025-11-20 | $14.97 | $13.26 | $1.71 | 439,402.0 | -6.00% |
| 2025-11-19 | $14.98 | $14.18 | $0.80 | 381,341.0 | -1.17% |
| 2025-11-18 | $14.54 | $13.76 | $0.78 | 305,517.0 | +2.33% |
| 2025-11-17 | $14.92 | $13.88 | $1.04 | 402,336.0 | -4.45% |
| 2025-11-14 | $15.00 | $14.02 | $0.98 | 325,567.0 | -0.07% |
| 2025-11-13 | $15.47 | $14.42 | $1.05 | 439,776.0 | -2.88% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $17.14 | $13.75 | $3.39 | 3,494,353.0 | +16.72% |
| 2025-11 | $18.10 | $13.19 | $4.91 | 7,082,938.0 | -17.45% |
| 2025-10 | $18.96 | $14.31 | $4.65 | 10,413,711.0 | +18.56% |
| 2025-09 | $15.18 | $10.95 | $4.23 | 10,192,962.0 | +20.76% |
| 2025-08 | $14.41 | $10.96 | $3.45 | 9,769,632.0 | +0.33% |
| 2025-07 | $15.12 | $11.78 | $3.34 | 9,438,586.0 | -18.36% |
| 2025-06 | $16.87 | $13.43 | $3.44 | 14,775,220.0 | +0.61% |
| 2025-05 | $15.96 | $7.00 | $8.96 | 11,060,288.0 | +110.78% |
| 2025-04 | $8.47 | $6.05 | $2.42 | 4,008,357.0 | -16.45% |
| 2025-03 | $10.27 | $7.05 | $3.22 | 5,477,316.0 | +4.00% |
| 2025-02 | $9.55 | $7.59 | $1.96 | 3,229,112.0 | -13.41% |
| 2025-01 | $9.80 | $7.92 | $1.88 | 4,912,466.0 | -2.94% |
Flotek Industries Inc-Aktien (FTK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.35 | $7.11 | $3.24 | 5,407,790.0 | +8.82% |
| 2024-11 | $8.65 | $5.00 | $3.65 | 4,612,429.0 | +71.37% |
| 2024-10 | $5.15 | $4.55 | $0.5999 | 1,292,889.0 | -0.40% |
| 2024-09 | $5.44 | $3.79 | $1.65 | 3,589,849.0 | +17.45% |
| 2024-08 | $4.53 | $3.79 | $0.74 | 2,430,471.0 | -4.50% |
| 2024-07 | $5.09 | $4.18 | $0.91 | 1,220,261.0 | -9.57% |
| 2024-06 | $5.61 | $4.07 | $1.54 | 1,880,663.0 | +15.26% |
| 2024-05 | $4.36 | $3.26 | $1.10 | 1,005,029.0 | +23.84% |
| 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% |
1.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):