2,700€
-1,46%
Echtzeit-Aktienkurs FORAN MNG CORP.
Bid:
Ask:
Aktienkurse zur FORAN MNG CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2024 | 2,80 | 2,86 | 2,72 | 2,74 | -1,79% | - |
| 12.11.2024 | 2,87 | 2,87 | 2,77 | 2,79 | -3,13% | 13.000,00 |
| 11.11.2024 | 2,92 | 2,97 | 2,82 | 2,88 | -2,37% | - |
| 08.11.2024 | 2,94 | 2,97 | 2,86 | 2,95 | -0,34% | - |
| 07.11.2024 | 2,93 | 2,99 | 2,91 | 2,96 | 1,72% | 1.336,00 |
| 06.11.2024 | 2,97 | 2,98 | 2,78 | 2,91 | -0,68% | - |
| 05.11.2024 | 2,93 | 2,99 | 2,89 | 2,93 | 0,00% | 4.000,00 |
| 04.11.2024 | 2,89 | 2,94 | 2,82 | 2,93 | 2,81% | - |
| 01.11.2024 | 2,86 | 2,96 | 2,85 | 2,85 | 0,71% | 800,00 |
| 31.10.2024 | 3,01 | 3,01 | 2,83 | 2,83 | -4,39% | - |
| 30.10.2024 | 3,00 | 3,07 | 2,96 | 2,96 | -2,31% | - |
| 29.10.2024 | 3,03 | 3,07 | 2,98 | 3,03 | -0,66% | - |
| 28.10.2024 | 3,07 | 3,11 | 3,01 | 3,05 | -0,65% | 10.500,00 |
| 25.10.2024 | 2,99 | 3,09 | 2,96 | 3,07 | 3,02% | - |
| 24.10.2024 | 2,92 | 2,99 | 2,86 | 2,98 | 1,71% | - |
| 23.10.2024 | 2,91 | 2,96 | 2,86 | 2,93 | 0,34% | - |
| 22.10.2024 | 2,88 | 2,93 | 2,86 | 2,92 | 1,04% | - |
| 21.10.2024 | 2,88 | 2,93 | 2,85 | 2,89 | -0,69% | - |
| 18.10.2024 | 2,90 | 2,97 | 2,90 | 2,91 | -1,02% | - |
| 17.10.2024 | 2,91 | 2,96 | 2,89 | 2,94 | 1,38% | - |
| 16.10.2024 | 2,84 | 2,92 | 2,84 | 2,90 | 1,40% | - |
| 15.10.2024 | 2,93 | 2,93 | 2,80 | 2,86 | -2,39% | - |
| 14.10.2024 | 2,92 | 2,93 | 2,91 | 2,93 | 0,34% | - |
| 11.10.2024 | 2,83 | 2,96 | 2,83 | 2,92 | 2,82% | - |
| 10.10.2024 | 2,80 | 2,84 | 2,76 | 2,84 | 1,43% | - |
| 09.10.2024 | 2,77 | 2,81 | 2,71 | 2,80 | 1,08% | - |
| 08.10.2024 | 2,83 | 2,83 | 2,73 | 2,77 | -2,46% | - |
| 07.10.2024 | 2,78 | 2,88 | 2,74 | 2,84 | 2,53% | - |
| 04.10.2024 | 2,70 | 2,83 | 2,68 | 2,77 | 2,59% | - |
| 03.10.2024 | 2,76 | 2,79 | 2,68 | 2,70 | -3,57% | - |
| 02.10.2024 | 2,81 | 2,87 | 2,78 | 2,80 | -0,36% | - |
| 01.10.2024 | 2,78 | 2,82 | 2,75 | 2,81 | 1,44% | - |
| 30.09.2024 | 2,81 | 2,81 | 2,72 | 2,77 | -1,07% | - |
| 27.09.2024 | 2,90 | 2,93 | 2,79 | 2,80 | -4,11% | 500,00 |
| 26.09.2024 | 2,75 | 2,98 | 2,75 | 2,92 | 6,18% | - |
| 25.09.2024 | 2,74 | 2,78 | 2,70 | 2,75 | 0,00% | - |
| 24.09.2024 | 2,66 | 2,92 | 2,66 | 2,75 | 2,23% | - |
| 23.09.2024 | 2,65 | 2,74 | 2,64 | 2,69 | 1,89% | - |
| 20.09.2024 | 2,61 | 2,65 | 2,56 | 2,64 | 0,76% | - |
| 19.09.2024 | 2,62 | 2,69 | 2,60 | 2,62 | 0,00% | - |
| 18.09.2024 | 2,63 | 2,64 | 2,54 | 2,62 | -0,38% | - |
| 17.09.2024 | 2,59 | 2,64 | 2,56 | 2,63 | 1,15% | - |
| 16.09.2024 | 2,58 | 2,63 | 2,53 | 2,60 | -0,38% | - |
| 13.09.2024 | 2,54 | 2,64 | 2,44 | 2,61 | 1,56% | - |
| 12.09.2024 | 2,40 | 2,60 | 2,34 | 2,57 | 5,76% | - |
| 11.09.2024 | 2,36 | 2,51 | 2,36 | 2,43 | 2,97% | - |
| 10.09.2024 | 2,39 | 2,40 | 2,35 | 2,36 | -1,26% | - |
| 09.09.2024 | 2,36 | 2,42 | 2,35 | 2,39 | 1,27% | - |
| 06.09.2024 | 2,41 | 2,44 | 2,28 | 2,36 | -2,07% | - |
| 05.09.2024 | 2,42 | 2,47 | 2,40 | 2,41 | -1,63% | - |
| 04.09.2024 | 2,47 | 2,54 | 2,42 | 2,45 | -1,21% | - |
| 03.09.2024 | 2,58 | 2,68 | 2,47 | 2,48 | -7,12% | - |
| 02.09.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,00% | - |
| 30.08.2024 | 2,61 | 2,71 | 2,56 | 2,67 | 4,30% | - |
| 29.08.2024 | 2,57 | 2,62 | 2,56 | 2,56 | 0,00% | - |
| 28.08.2024 | 2,58 | 2,61 | 2,50 | 2,56 | -1,54% | - |
| 27.08.2024 | 2,60 | 2,63 | 2,58 | 2,60 | 0,00% | - |
| 26.08.2024 | 2,56 | 2,60 | 2,56 | 2,60 | 1,56% | - |
| 23.08.2024 | 2,48 | 2,59 | 2,48 | 2,56 | 1,59% | - |
| 22.08.2024 | 2,59 | 2,60 | 2,50 | 2,52 | -2,70% | - |
| 21.08.2024 | 2,54 | 2,65 | 2,54 | 2,59 | 0,78% | - |
| 20.08.2024 | 2,57 | 2,62 | 2,56 | 2,57 | 0,39% | - |
| 19.08.2024 | 2,50 | 2,58 | 2,50 | 2,56 | 1,19% | - |
| 16.08.2024 | 2,48 | 2,54 | 2,48 | 2,53 | 0,40% | - |
| 15.08.2024 | 2,41 | 2,54 | 2,41 | 2,52 | 4,56% | - |
| 14.08.2024 | 2,39 | 2,44 | 2,36 | 2,41 | 0,84% | - |
| 13.08.2024 | 2,44 | 2,46 | 2,34 | 2,39 | -1,24% | - |
| 12.08.2024 | 2,35 | 2,46 | 2,35 | 2,42 | 2,54% | - |
| 09.08.2024 | 2,30 | 2,41 | 2,29 | 2,36 | 1,29% | - |
| 08.08.2024 | 2,29 | 2,37 | 2,29 | 2,33 | 2,19% | - |
| 07.08.2024 | 2,30 | 2,43 | 2,28 | 2,28 | -1,30% | 120,00 |
| 06.08.2024 | 2,34 | 2,44 | 2,28 | 2,31 | -5,33% | - |
| 05.08.2024 | 2,44 | 2,45 | 2,43 | 2,44 | 0,00% | 1.340,00 |
| 02.08.2024 | 2,57 | 2,57 | 2,41 | 2,44 | -5,06% | 3.600,00 |
| 01.08.2024 | 2,61 | 2,61 | 2,50 | 2,57 | -1,15% | - |
| 31.07.2024 | 2,54 | 2,64 | 2,52 | 2,60 | 2,77% | 8.000,00 |
| 30.07.2024 | 2,49 | 2,56 | 2,45 | 2,53 | 2,02% | - |
| 29.07.2024 | 2,49 | 2,58 | 2,44 | 2,48 | -0,40% | - |
| 26.07.2024 | 2,28 | 2,54 | 2,28 | 2,49 | 7,79% | 5.859,00 |
| 25.07.2024 | 2,41 | 2,41 | 2,30 | 2,31 | -4,55% | - |
| 24.07.2024 | 2,40 | 2,46 | 2,40 | 2,42 | 0,00% | - |
| 23.07.2024 | 2,42 | 2,53 | 2,36 | 2,42 | 0,00% | 8.000,00 |
| 22.07.2024 | 2,53 | 2,56 | 2,42 | 2,42 | -4,35% | - |
| 19.07.2024 | 2,51 | 2,61 | 2,49 | 2,53 | 1,20% | 500,00 |
| 18.07.2024 | 2,64 | 2,69 | 2,46 | 2,50 | -6,72% | - |
| 17.07.2024 | 2,71 | 2,73 | 2,68 | 2,68 | -1,47% | - |
| 16.07.2024 | 2,72 | 2,78 | 2,72 | 2,72 | -1,81% | - |
| 15.07.2024 | 2,56 | 2,79 | 2,55 | 2,77 | 8,20% | - |
| 12.07.2024 | 2,63 | 2,67 | 2,54 | 2,56 | -3,03% | - |
| 11.07.2024 | 2,66 | 2,67 | 2,59 | 2,64 | -0,75% | - |
| 10.07.2024 | 2,61 | 2,67 | 2,60 | 2,66 | 1,53% | - |
| 09.07.2024 | 2,63 | 2,65 | 2,60 | 2,62 | 0,00% | - |
| 08.07.2024 | 2,67 | 2,69 | 2,60 | 2,62 | -2,24% | - |
| 05.07.2024 | 2,63 | 2,72 | 2,62 | 2,68 | 1,52% | - |
| 04.07.2024 | 2,64 | 2,68 | 2,64 | 2,64 | -0,75% | - |
| 03.07.2024 | 2,61 | 2,74 | 2,59 | 2,66 | 2,31% | - |
| 02.07.2024 | 2,66 | 2,68 | 2,56 | 2,60 | -2,26% | - |
| 01.07.2024 | 2,67 | 2,67 | 2,66 | 2,66 | -0,75% | - |
| 28.06.2024 | 2,62 | 2,70 | 2,60 | 2,68 | 0,75% | 200,00 |
| 27.06.2024 | 2,64 | 2,68 | 2,60 | 2,66 | -0,37% | - |