Holen Sie sich die Stockscreener-App
11.26
6.01%
-0.72
Handel nachbörslich:
11.01
-0.25
-2.22%
Flotek Industries Inc-Aktien (FTK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $12.04 | $11.20 | $0.84 | 368,706.0 | -6.01% |
| 2025-09-04 | $12.37 | $11.49 | $0.88 | 468,813.0 | +4.17% |
| 2025-09-03 | $12.00 | $11.47 | $0.53 | 335,904.0 | -4.41% |
| 2025-09-02 | $12.16 | $11.75 | $0.4183 | 255,884.0 | -0.50% |
| 2025-08-29 | $12.27 | $12.00 | $0.27 | 226,086.0 | -0.41% |
| 2025-08-28 | $12.41 | $12.14 | $0.27 | 195,702.0 | -0.41% |
| 2025-08-27 | $12.84 | $12.10 | $0.74 | 287,669.0 | -3.64% |
| 2025-08-26 | $12.70 | $12.39 | $0.3086 | 280,120.0 | +1.52% |
| 2025-08-25 | $12.63 | $11.95 | $0.68 | 274,296.0 | +4.53% |
| 2025-08-22 | $12.32 | $11.61 | $0.71 | 387,441.0 | +2.23% |
| 2025-08-21 | $11.84 | $11.34 | $0.495 | 248,769.0 | +1.30% |
| 2025-08-20 | $11.61 | $10.96 | $0.6496 | 383,672.0 | +3.14% |
| 2025-08-19 | $11.56 | $11.13 | $0.43 | 369,155.0 | -2.19% |
| 2025-08-18 | $12.18 | $11.34 | $0.8393 | 426,932.0 | -4.36% |
| 2025-08-15 | $12.16 | $11.67 | $0.4883 | 565,439.0 | -0.67% |
| 2025-08-14 | $12.79 | $11.98 | $0.815 | 615,817.0 | -5.13% |
| 2025-08-13 | $14.34 | $12.28 | $2.06 | 1,340,628.0 | -11.10% |
| 2025-08-12 | $14.41 | $13.77 | $0.65 | 385,474.0 | +2.74% |
| 2025-08-11 | $14.11 | $13.54 | $0.57 | 552,351.0 | +0.43% |
| 2025-08-08 | $13.99 | $12.75 | $1.24 | 459,909.0 | +8.66% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $12.37 | $11.20 | $1.17 | 1,798,013.0 | -6.87% |
| 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% |
3.29%
1.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):