31,060$
-1,46%
Echtzeit-Aktienkurs Forgent Power Solutions Inc
Bid:
Ask:
Aktienkurse zur Forgent Power Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 30,50 | 31,48 | 29,45 | 30,23 | -4,09% | 9.629.777,00 |
| 19.10.2026 | 33,13 | 33,44 | 31,27 | 31,52 | -0,51% | 5.748.178,00 |
| 16.10.2026 | 31,85 | 33,04 | 31,07 | 31,68 | 3,60% | 8.260.727,00 |
| 15.10.2026 | 30,58 | 30,58 | 30,58 | 30,58 | -6,48% | 560,00 |
| 14.10.2026 | 34,50 | 35,21 | 32,19 | 32,70 | -9,59% | 7.425.064,00 |
| 13.10.2026 | 35,60 | 36,56 | 34,75 | 36,17 | -2,48% | 7.518.535,00 |
| 12.10.2026 | 40,00 | 40,09 | 37,02 | 37,09 | -7,34% | 6.070.828,00 |
| 09.10.2026 | 39,69 | 40,52 | 38,83 | 40,03 | 0,58% | 6.061.000,00 |
| 08.10.2026 | 39,93 | 40,88 | 38,07 | 39,80 | -2,09% | 9.924.141,00 |
| 07.10.2026 | 40,00 | 41,12 | 39,01 | 40,65 | -1,69% | 6.751.171,00 |
| 06.10.2026 | 39,79 | 41,61 | 38,77 | 41,35 | 6,11% | 9.153.876,00 |
| 05.10.2026 | 40,30 | 40,38 | 38,72 | 38,97 | -3,42% | 6.589.492,00 |
| 02.10.2026 | 39,57 | 40,56 | 38,83 | 40,35 | 8,09% | 8.780.060,00 |
| 01.10.2026 | 37,99 | 37,99 | 35,51 | 37,33 | -0,29% | 7.447.857,00 |
| 30.09.2026 | 37,55 | 38,23 | 36,86 | 37,44 | 0,65% | 10.254.037,00 |
| 29.09.2026 | 37,28 | 38,64 | 36,68 | 37,20 | 1,67% | 9.651.382,00 |
| 28.09.2026 | 38,55 | 39,00 | 36,47 | 36,59 | -6,11% | 8.025.896,00 |
| 25.09.2026 | 38,53 | 39,48 | 38,22 | 38,97 | 0,05% | 5.801.271,00 |
| 24.09.2026 | 38,95 | 39,64 | 38,21 | 38,95 | -2,33% | 7.857.350,00 |
| 23.09.2026 | 38,00 | 39,93 | 37,00 | 39,88 | 3,53% | 7.949.979,00 |
| 22.09.2026 | 37,41 | 38,99 | 37,19 | 38,52 | 2,04% | 9.077.381,00 |
| 21.09.2026 | 40,03 | 40,07 | 37,15 | 37,75 | -4,28% | 12.659.033,00 |
| 18.09.2026 | 39,50 | 39,94 | 37,85 | 39,44 | 3,63% | 20.549.760,00 |
| 17.09.2026 | 36,76 | 38,10 | 36,31 | 38,06 | 9,24% | 20.251.252,00 |
| 16.09.2026 | 33,14 | 36,13 | 33,00 | 34,84 | 11,10% | 20.860.977,00 |
| 15.09.2026 | 30,93 | 33,09 | 29,50 | 31,36 | 9,50% | 32.398.101,00 |
| 14.09.2026 | 29,67 | 30,08 | 27,99 | 28,64 | -9,99% | 12.232.682,00 |
| 11.09.2026 | 30,00 | 32,03 | 29,80 | 31,82 | 8,97% | 9.612.829,00 |
| 10.09.2026 | 30,24 | 30,39 | 28,76 | 29,20 | -5,78% | 5.664.831,00 |
| 09.09.2026 | 32,03 | 32,50 | 30,96 | 30,99 | -4,09% | 3.910.451,00 |
| 08.09.2026 | 32,17 | 32,94 | 31,28 | 32,31 | 3,06% | 7.742.230,00 |
| 04.09.2026 | 30,87 | 31,72 | 30,51 | 31,35 | 2,45% | 4.497.142,00 |
| 03.09.2026 | 29,50 | 30,87 | 28,24 | 30,60 | 4,01% | 6.855.961,00 |
| 02.09.2026 | 29,02 | 29,46 | 28,52 | 29,42 | 0,51% | 4.373.855,00 |
| 01.09.2026 | 30,21 | 30,74 | 29,12 | 29,27 | -4,16% | 4.243.928,00 |
| 31.08.2026 | 30,52 | 30,68 | 29,73 | 30,54 | 0,46% | 5.015.534,00 |
| 28.08.2026 | 31,63 | 31,81 | 30,02 | 30,40 | -3,86% | 5.542.880,00 |
| 27.08.2026 | 33,72 | 33,98 | 31,50 | 31,62 | -1,83% | 5.378.164,00 |
| 26.08.2026 | 32,28 | 32,99 | 31,92 | 32,21 | 0,06% | 3.911.185,00 |
| 25.08.2026 | 33,11 | 33,37 | 31,86 | 32,19 | 0,00% | 4.067.020,00 |
| 24.08.2026 | 32,99 | 33,00 | 31,43 | 32,19 | -2,98% | 7.810.504,00 |
| 21.08.2026 | 33,63 | 34,08 | 32,63 | 33,18 | -0,54% | 2.867.837,00 |
| 20.08.2026 | 34,40 | 34,56 | 32,85 | 33,36 | -3,19% | 4.685.502,00 |
| 19.08.2026 | 36,64 | 37,05 | 33,66 | 34,46 | -4,75% | 5.306.792,00 |
| 18.08.2026 | 37,34 | 37,88 | 35,89 | 36,18 | -6,82% | 4.587.945,00 |
| 17.08.2026 | 39,95 | 40,19 | 38,64 | 38,83 | -2,09% | 4.874.056,00 |
| 14.08.2026 | 38,54 | 39,73 | 37,98 | 39,66 | 5,59% | 4.816.935,00 |
| 13.08.2026 | 38,00 | 38,52 | 37,22 | 37,56 | -1,86% | 5.415.122,00 |
| 12.08.2026 | 39,38 | 40,00 | 38,00 | 38,27 | 1,46% | 4.623.031,00 |
| 11.08.2026 | 38,15 | 39,07 | 37,54 | 37,72 | 0,32% | 3.502.340,00 |
| 10.08.2026 | 39,29 | 39,31 | 37,54 | 37,60 | -2,87% | 3.611.738,00 |
| 07.08.2026 | 39,13 | 39,99 | 36,85 | 38,71 | 2,62% | 4.323.771,00 |
| 06.08.2026 | 37,50 | 39,75 | 36,90 | 37,72 | -2,00% | 4.259.762,00 |
| 05.08.2026 | 39,00 | 39,92 | 38,25 | 38,49 | -2,31% | 6.895.814,00 |
| 04.08.2026 | 37,88 | 40,26 | 37,00 | 39,40 | 8,57% | 13.163.379,00 |
| 03.08.2026 | 32,55 | 36,30 | 32,01 | 36,29 | 9,08% | 6.931.145,00 |
| 31.07.2026 | 34,52 | 35,30 | 32,64 | 33,27 | -0,03% | 15.383.485,00 |
| 30.07.2026 | 30,71 | 33,58 | 30,65 | 33,28 | 13,78% | 12.078.853,00 |
| 29.07.2026 | 31,66 | 31,75 | 29,01 | 29,25 | -9,75% | 13.046.139,00 |
| 28.07.2026 | 35,00 | 35,17 | 31,85 | 32,41 | -10,52% | 10.453.182,00 |
| 27.07.2026 | 36,34 | 36,91 | 34,48 | 36,22 | 0,92% | 8.405.102,00 |
| 24.07.2026 | 39,11 | 39,11 | 35,08 | 35,89 | -7,88% | 11.092.554,00 |
| 23.07.2026 | 38,67 | 40,30 | 38,23 | 38,96 | 0,23% | 4.415.444,00 |
| 22.07.2026 | 39,37 | 40,06 | 38,58 | 38,87 | -3,57% | 5.546.666,00 |
| 21.07.2026 | 39,21 | 40,51 | 38,06 | 40,31 | 4,70% | 7.856.157,00 |
| 20.07.2026 | 40,50 | 41,89 | 38,27 | 38,50 | -3,24% | 8.531.102,00 |
| 17.07.2026 | 37,29 | 41,10 | 36,57 | 39,79 | 0,53% | 21.019.899,00 |
| 16.07.2026 | 41,90 | 41,99 | 38,58 | 39,58 | -7,13% | 10.979.926,00 |
| 15.07.2026 | 41,97 | 43,10 | 40,40 | 42,62 | 3,50% | 7.146.141,00 |
| 14.07.2026 | 43,30 | 44,47 | 40,85 | 41,18 | -3,33% | 11.440.675,00 |
| 13.07.2026 | 44,56 | 45,15 | 42,36 | 42,60 | -6,89% | 6.189.709,00 |
| 10.07.2026 | 45,82 | 46,40 | 44,64 | 45,75 | -0,87% | 4.299.247,00 |
| 09.07.2026 | 46,60 | 47,50 | 45,76 | 46,15 | 1,90% | 7.161.411,00 |
| 08.07.2026 | 44,37 | 46,13 | 43,20 | 45,29 | 1,39% | 13.201.659,00 |
| 07.07.2026 | 46,21 | 46,92 | 43,26 | 44,67 | -5,96% | 14.813.098,00 |
| 06.07.2026 | 47,42 | 48,29 | 46,40 | 47,50 | 1,37% | 16.703.289,00 |
| 02.07.2026 | 48,40 | 49,09 | 45,71 | 46,86 | -6,09% | 32.150.887,00 |
| 01.07.2026 | 54,22 | 55,60 | 49,86 | 49,90 | -10,67% | 11.908.716,00 |
| 30.06.2026 | 52,56 | 56,86 | 51,83 | 55,86 | 1,58% | 7.738.023,00 |
| 29.06.2026 | 56,22 | 56,65 | 53,21 | 54,99 | -0,25% | 5.421.684,00 |
| 26.06.2026 | 56,00 | 57,38 | 53,84 | 55,13 | -6,08% | 14.510.841,00 |
| 25.06.2026 | 63,00 | 63,00 | 57,53 | 58,70 | -2,36% | 3.898.064,00 |
| 24.06.2026 | 59,30 | 62,97 | 58,12 | 60,12 | 1,38% | 4.014.077,00 |
| 23.06.2026 | 56,61 | 61,23 | 56,20 | 59,30 | -4,11% | 3.424.303,00 |
| 22.06.2026 | 64,50 | 66,00 | 60,58 | 61,84 | -2,48% | 6.311.045,00 |
| 18.06.2026 | 64,24 | 65,45 | 62,50 | 63,41 | 2,41% | 4.778.442,00 |
| 17.06.2026 | 60,97 | 65,39 | 59,96 | 61,92 | 4,30% | 5.124.814,00 |
| 16.06.2026 | 60,23 | 62,25 | 59,01 | 59,37 | -1,88% | 2.919.199,00 |
| 15.06.2026 | 61,29 | 62,00 | 60,04 | 60,51 | 2,51% | 4.619.221,00 |
| 12.06.2026 | 58,83 | 61,26 | 58,41 | 59,03 | 1,41% | 2.904.972,00 |
| 11.06.2026 | 54,25 | 58,32 | 53,95 | 58,21 | 9,42% | 6.122.696,00 |
| 10.06.2026 | 56,72 | 57,80 | 51,82 | 53,20 | -6,91% | 7.730.733,00 |
| 09.06.2026 | 61,00 | 62,34 | 55,15 | 57,15 | -3,66% | 5.905.679,00 |
| 08.06.2026 | 61,28 | 61,35 | 58,79 | 59,32 | 0,32% | 5.782.691,00 |
| 05.06.2026 | 62,15 | 63,00 | 57,82 | 59,13 | -8,45% | 9.214.238,00 |
| 04.06.2026 | 56,62 | 65,56 | 56,07 | 64,59 | 8,05% | 8.922.859,00 |
| 03.06.2026 | 56,06 | 60,23 | 56,06 | 59,78 | 5,10% | 5.858.746,00 |
| 02.06.2026 | 56,29 | 58,52 | 55,47 | 56,88 | 0,94% | 5.121.433,00 |
| 01.06.2026 | 52,79 | 58,02 | 52,67 | 56,35 | 3,09% | 12.499.352,00 |
| 29.05.2026 | 47,72 | 55,19 | 47,65 | 54,66 | 14,93% | 32.080.558,00 |