2,790€
-1,06%
Echtzeit-Aktienkurs FORAN MNG CORP.
Bid:
Ask:
Aktienkurse zur FORAN MNG CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 2,84 | 2,90 | 2,74 | 2,74 | -2,84% | 10.000,00 |
| 11.11.2024 | 2,92 | 2,94 | 2,80 | 2,82 | -3,42% | - |
| 08.11.2024 | 2,94 | 2,94 | 2,84 | 2,92 | 0,00% | - |
| 07.11.2024 | 2,88 | 2,94 | 2,88 | 2,92 | 2,82% | 167,00 |
| 06.11.2024 | 2,94 | 2,94 | 2,80 | 2,84 | -2,07% | - |
| 05.11.2024 | 2,90 | 2,90 | 2,88 | 2,90 | 0,69% | 1.000,00 |
| 04.11.2024 | 2,86 | 2,90 | 2,84 | 2,88 | 0,70% | - |
| 01.11.2024 | 2,86 | 2,98 | 2,86 | 2,86 | -1,38% | 400,00 |
| 31.10.2024 | 2,98 | 2,98 | 2,88 | 2,90 | -2,68% | - |
| 30.10.2024 | 3,00 | 3,00 | 2,98 | 2,98 | 0,68% | - |
| 29.10.2024 | 3,00 | 3,00 | 2,96 | 2,96 | -1,33% | - |
| 28.10.2024 | 3,04 | 3,10 | 3,00 | 3,00 | -1,32% | 3.500,00 |
| 25.10.2024 | 2,96 | 3,04 | 2,96 | 3,04 | 4,11% | - |
| 24.10.2024 | 2,92 | 2,92 | 2,88 | 2,92 | 1,39% | - |
| 23.10.2024 | 2,88 | 2,90 | 2,86 | 2,88 | 0,00% | - |
| 22.10.2024 | 2,84 | 2,88 | 2,84 | 2,88 | 1,41% | - |
| 21.10.2024 | 2,88 | 2,88 | 2,82 | 2,84 | -1,39% | - |
| 18.10.2024 | 2,90 | 2,94 | 2,88 | 2,88 | -1,37% | 1.000,00 |
| 17.10.2024 | 2,88 | 2,92 | 2,86 | 2,92 | 2,10% | - |
| 16.10.2024 | 2,84 | 2,86 | 2,82 | 2,86 | 0,35% | - |
| 15.10.2024 | 2,93 | 2,93 | 2,80 | 2,85 | -1,04% | - |
| 14.10.2024 | 2,90 | 2,90 | 2,88 | 2,88 | 0,70% | - |
| 11.10.2024 | 2,80 | 2,90 | 2,80 | 2,86 | 2,14% | - |
| 10.10.2024 | 2,76 | 2,80 | 2,76 | 2,80 | 2,19% | - |
| 09.10.2024 | 2,74 | 2,76 | 2,72 | 2,74 | 1,48% | - |
| 08.10.2024 | 2,80 | 2,80 | 2,70 | 2,70 | -3,57% | - |
| 07.10.2024 | 2,74 | 2,82 | 2,74 | 2,80 | 2,19% | - |
| 04.10.2024 | 2,68 | 2,78 | 2,68 | 2,74 | 2,24% | - |
| 03.10.2024 | 2,76 | 2,76 | 2,68 | 2,68 | -3,60% | - |
| 02.10.2024 | 2,78 | 2,80 | 2,78 | 2,78 | 0,00% | - |
| 01.10.2024 | 2,76 | 2,78 | 2,70 | 2,78 | 2,21% | - |
| 30.09.2024 | 2,78 | 2,78 | 2,72 | 2,72 | -2,16% | - |
| 27.09.2024 | 2,90 | 2,90 | 2,78 | 2,78 | -3,47% | 250,00 |
| 26.09.2024 | 2,72 | 2,94 | 2,72 | 2,88 | 6,67% | - |
| 25.09.2024 | 2,70 | 2,72 | 2,70 | 2,70 | -0,74% | - |
| 24.09.2024 | 2,66 | 2,76 | 2,66 | 2,72 | 2,26% | - |
| 23.09.2024 | 2,62 | 2,66 | 2,62 | 2,66 | 3,91% | - |
| 20.09.2024 | 2,58 | 2,58 | 2,56 | 2,56 | -0,78% | - |
| 19.09.2024 | 2,60 | 2,62 | 2,56 | 2,58 | -0,77% | - |
| 18.09.2024 | 2,60 | 2,60 | 2,54 | 2,60 | 1,56% | - |
| 17.09.2024 | 2,56 | 2,60 | 2,54 | 2,56 | 0,00% | - |
| 16.09.2024 | 2,58 | 2,58 | 2,54 | 2,56 | -0,78% | - |
| 13.09.2024 | 2,54 | 2,58 | 2,54 | 2,58 | 2,38% | - |
| 12.09.2024 | 2,40 | 2,52 | 2,40 | 2,52 | 5,00% | - |
| 11.09.2024 | 2,34 | 2,40 | 2,32 | 2,40 | 2,56% | - |
| 10.09.2024 | 2,36 | 2,36 | 2,32 | 2,34 | -0,85% | - |
| 09.09.2024 | 2,34 | 2,36 | 2,34 | 2,36 | 2,61% | - |
| 06.09.2024 | 2,38 | 2,38 | 2,28 | 2,30 | -3,36% | - |
| 05.09.2024 | 2,42 | 2,42 | 2,36 | 2,38 | -2,46% | - |
| 04.09.2024 | 2,44 | 2,44 | 2,38 | 2,44 | -0,81% | - |
| 03.09.2024 | 2,58 | 2,58 | 2,46 | 2,46 | -6,82% | - |
| 02.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | - |
| 30.08.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 29.08.2024 | 2,54 | 2,56 | 2,54 | 2,56 | 0,79% | - |
| 28.08.2024 | 2,58 | 2,58 | 2,52 | 2,54 | -0,78% | - |
| 27.08.2024 | 2,58 | 2,58 | 2,56 | 2,56 | 0,00% | - |
| 26.08.2024 | 2,52 | 2,56 | 2,52 | 2,56 | 1,59% | - |
| 23.08.2024 | 2,48 | 2,52 | 2,48 | 2,52 | 1,61% | - |
| 22.08.2024 | 2,56 | 2,56 | 2,48 | 2,48 | -2,36% | - |
| 21.08.2024 | 2,54 | 2,56 | 2,54 | 2,54 | 0,00% | - |
| 20.08.2024 | 2,54 | 2,56 | 2,54 | 2,54 | 1,60% | - |
| 19.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 16.08.2024 | 2,48 | 2,50 | 2,48 | 2,48 | 0,00% | - |
| 15.08.2024 | 2,38 | 2,48 | 2,38 | 2,48 | 5,08% | - |
| 14.08.2024 | 2,36 | 2,40 | 2,34 | 2,36 | 0,85% | - |
| 13.08.2024 | 2,42 | 2,42 | 2,34 | 2,34 | -3,31% | - |
| 12.08.2024 | 2,32 | 2,42 | 2,32 | 2,42 | 5,22% | - |
| 09.08.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 08.08.2024 | 2,26 | 2,28 | 2,26 | 2,28 | 0,88% | - |
| 07.08.2024 | 2,40 | 2,40 | 2,26 | 2,26 | -0,88% | 30,00 |
| 06.08.2024 | 2,34 | 2,36 | 2,28 | 2,28 | -5,00% | - |
| 05.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 670,00 |
| 02.08.2024 | 2,54 | 2,54 | 2,38 | 2,40 | -4,00% | 920,00 |
| 01.08.2024 | 2,58 | 2,58 | 2,50 | 2,50 | -3,10% | - |
| 31.07.2024 | 2,52 | 2,64 | 2,50 | 2,58 | 3,20% | 1.600,00 |
| 30.07.2024 | 2,46 | 2,50 | 2,46 | 2,50 | 3,31% | - |
| 29.07.2024 | 2,46 | 2,46 | 2,42 | 2,42 | -4,72% | - |
| 26.07.2024 | 2,28 | 2,54 | 2,28 | 2,54 | 11,40% | 5.859,00 |
| 25.07.2024 | 2,38 | 2,38 | 2,28 | 2,28 | -5,00% | - |
| 24.07.2024 | 2,40 | 2,40 | 2,38 | 2,40 | 0,00% | - |
| 23.07.2024 | 2,38 | 2,40 | 2,38 | 2,40 | -1,64% | 2.000,00 |
| 22.07.2024 | 2,48 | 2,48 | 2,42 | 2,44 | -2,40% | - |
| 19.07.2024 | 2,48 | 2,58 | 2,48 | 2,50 | 1,63% | 250,00 |
| 18.07.2024 | 2,64 | 2,66 | 2,46 | 2,46 | -7,52% | - |
| 17.07.2024 | 2,70 | 2,70 | 2,66 | 2,66 | -0,75% | - |
| 16.07.2024 | 2,72 | 2,72 | 2,68 | 2,68 | -2,19% | - |
| 15.07.2024 | 2,52 | 2,74 | 2,52 | 2,74 | 7,87% | - |
| 12.07.2024 | 2,60 | 2,60 | 2,54 | 2,54 | -2,31% | - |
| 11.07.2024 | 2,64 | 2,64 | 2,58 | 2,60 | -0,76% | - |
| 10.07.2024 | 2,58 | 2,62 | 2,58 | 2,62 | 1,55% | - |
| 09.07.2024 | 2,58 | 2,60 | 2,58 | 2,58 | 0,00% | - |
| 08.07.2024 | 2,64 | 2,64 | 2,58 | 2,58 | -3,01% | - |
| 05.07.2024 | 2,62 | 2,66 | 2,60 | 2,66 | 2,31% | - |
| 04.07.2024 | 2,64 | 2,64 | 2,60 | 2,60 | -2,99% | - |
| 03.07.2024 | 2,58 | 2,68 | 2,58 | 2,68 | 3,08% | - |
| 02.07.2024 | 2,56 | 2,64 | 2,56 | 2,60 | -1,52% | - |
| 01.07.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 28.06.2024 | 2,62 | 2,62 | 2,60 | 2,60 | 0,78% | 200,00 |
| 27.06.2024 | 2,64 | 2,64 | 2,58 | 2,58 | -0,77% | - |
| 26.06.2024 | 2,58 | 2,60 | 2,56 | 2,60 | 2,36% | - |