16,400€
-0,91%
Echtzeit-Aktienkurs Forum Energy Technologies Inc.
Bid:
Ask:
Aktienkurse zur Forum Energy Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 16,45 | 16,50 | 16,40 | 16,40 | -0,91% | - |
| 03.07.2025 | 16,50 | 16,95 | 16,40 | 16,55 | 0,30% | - |
| 02.07.2025 | 16,35 | 16,50 | 16,15 | 16,50 | 1,23% | - |
| 01.07.2025 | 16,55 | 16,95 | 16,15 | 16,30 | -1,81% | - |
| 30.06.2025 | 17,25 | 17,25 | 16,55 | 16,60 | -3,21% | - |
| 27.06.2025 | 16,75 | 17,35 | 16,65 | 17,15 | 3,31% | - |
| 26.06.2025 | 16,40 | 16,80 | 16,35 | 16,60 | 1,22% | - |
| 25.06.2025 | 17,05 | 17,05 | 16,20 | 16,40 | -3,53% | - |
| 24.06.2025 | 16,70 | 17,00 | 16,50 | 17,00 | 2,72% | - |
| 23.06.2025 | 16,80 | 17,15 | 16,50 | 16,55 | -2,36% | 1,00 |
| 20.06.2025 | 17,60 | 17,75 | 16,85 | 16,95 | -2,87% | - |
| 19.06.2025 | 17,60 | 17,65 | 17,45 | 17,45 | -0,57% | - |
| 18.06.2025 | 17,45 | 17,70 | 17,00 | 17,55 | 0,29% | - |
| 17.06.2025 | 16,95 | 18,05 | 16,90 | 17,50 | 2,64% | - |
| 16.06.2025 | 16,90 | 17,15 | 16,75 | 17,05 | 1,19% | - |
| 13.06.2025 | 16,25 | 17,20 | 16,25 | 16,85 | 3,06% | 110,00 |
| 12.06.2025 | 16,05 | 16,55 | 15,70 | 16,35 | 1,87% | 23,00 |
| 11.06.2025 | 15,65 | 16,20 | 15,65 | 16,05 | 2,23% | - |
| 10.06.2025 | 14,95 | 15,90 | 14,95 | 15,70 | 4,32% | 59,00 |
| 09.06.2025 | 14,45 | 15,05 | 14,40 | 15,05 | 4,15% | - |
| 06.06.2025 | 13,85 | 14,70 | 13,80 | 14,45 | 3,96% | 25,00 |
| 05.06.2025 | 13,15 | 13,90 | 12,85 | 13,90 | 6,11% | 2,00 |
| 04.06.2025 | 13,40 | 13,50 | 12,90 | 13,10 | -2,96% | - |
| 03.06.2025 | 13,00 | 13,65 | 12,70 | 13,50 | 4,25% | - |
| 02.06.2025 | 12,90 | 13,15 | 12,65 | 12,95 | 0,00% | - |
| 30.05.2025 | 13,20 | 13,30 | 12,80 | 12,95 | -1,15% | - |
| 29.05.2025 | 13,25 | 13,25 | 12,85 | 13,10 | 0,77% | - |
| 28.05.2025 | 13,15 | 13,40 | 12,95 | 13,00 | -1,14% | 30,00 |
| 27.05.2025 | 12,75 | 13,20 | 12,65 | 13,15 | 2,73% | - |
| 26.05.2025 | 12,75 | 12,80 | 12,70 | 12,80 | 1,19% | - |
| 23.05.2025 | 12,80 | 12,90 | 12,55 | 12,65 | -1,56% | - |
| 22.05.2025 | 12,80 | 13,05 | 12,65 | 12,85 | 0,00% | - |
| 21.05.2025 | 13,20 | 13,25 | 12,70 | 12,85 | -3,38% | - |
| 20.05.2025 | 13,10 | 13,60 | 12,95 | 13,30 | 1,14% | - |
| 19.05.2025 | 13,75 | 13,80 | 13,00 | 13,15 | -5,40% | - |
| 16.05.2025 | 14,20 | 14,30 | 13,65 | 13,90 | -1,77% | - |
| 15.05.2025 | 14,50 | 14,55 | 13,90 | 14,15 | -3,41% | - |
| 14.05.2025 | 14,65 | 14,75 | 14,35 | 14,65 | 0,00% | - |
| 13.05.2025 | 13,90 | 14,90 | 13,80 | 14,65 | 4,64% | - |
| 12.05.2025 | 13,25 | 14,20 | 13,25 | 14,00 | 6,87% | 200,00 |
| 09.05.2025 | 12,85 | 13,15 | 12,80 | 13,10 | 1,55% | - |
| 08.05.2025 | 12,25 | 13,05 | 12,20 | 12,90 | 6,17% | - |
| 07.05.2025 | 12,00 | 12,20 | 11,95 | 12,15 | 0,83% | - |
| 06.05.2025 | 12,10 | 12,55 | 12,00 | 12,05 | -1,23% | 1,00 |
| 05.05.2025 | 13,20 | 13,25 | 12,20 | 12,20 | -8,96% | - |
| 02.05.2025 | 13,35 | 13,90 | 12,00 | 13,40 | 3,88% | 350,00 |
| 30.04.2025 | 13,40 | 13,45 | 12,60 | 12,90 | -3,73% | - |
| 29.04.2025 | 13,30 | 13,65 | 13,20 | 13,40 | 0,75% | - |
| 28.04.2025 | 13,20 | 13,35 | 13,00 | 13,30 | 1,53% | 271,00 |
| 25.04.2025 | 13,35 | 13,40 | 12,85 | 13,10 | -1,50% | - |
| 24.04.2025 | 12,70 | 13,30 | 12,60 | 13,30 | 4,72% | 28,00 |
| 23.04.2025 | 13,40 | 13,80 | 12,60 | 12,70 | -3,79% | 9,00 |
| 22.04.2025 | 12,75 | 13,30 | 12,60 | 13,20 | -2,94% | - |
| 17.04.2025 | 13,35 | 13,95 | 13,00 | 13,60 | 3,03% | - |
| 16.04.2025 | 12,50 | 13,30 | 12,50 | 13,20 | 3,94% | - |
| 15.04.2025 | 11,90 | 12,80 | 11,90 | 12,70 | 6,28% | - |
| 14.04.2025 | 12,50 | 12,75 | 11,80 | 11,95 | -4,40% | - |
| 11.04.2025 | 12,60 | 12,65 | 11,75 | 12,50 | -0,40% | - |
| 10.04.2025 | 13,95 | 14,10 | 12,35 | 12,55 | -10,04% | 33,00 |
| 09.04.2025 | 12,05 | 14,30 | 11,65 | 13,95 | 12,05% | 22,00 |
| 08.04.2025 | 13,60 | 14,35 | 12,30 | 12,45 | -7,78% | - |
| 07.04.2025 | 13,60 | 14,70 | 12,80 | 13,50 | -3,57% | 43,00 |
| 04.04.2025 | 16,05 | 16,15 | 13,85 | 14,00 | -13,58% | 95,00 |
| 03.04.2025 | 18,40 | 18,40 | 16,15 | 16,20 | -14,74% | - |
| 02.04.2025 | 19,20 | 19,20 | 18,80 | 19,00 | -1,04% | - |
| 01.04.2025 | 18,60 | 19,50 | 18,50 | 19,20 | 2,95% | - |
| 31.03.2025 | 18,75 | 19,10 | 18,50 | 18,65 | -0,27% | 52,00 |
| 28.03.2025 | 19,40 | 19,70 | 18,60 | 18,70 | -3,61% | - |
| 27.03.2025 | 19,35 | 19,85 | 19,00 | 19,40 | 0,26% | - |
| 26.03.2025 | 19,00 | 19,55 | 19,00 | 19,35 | 1,57% | - |
| 25.03.2025 | 19,25 | 19,60 | 19,00 | 19,05 | -1,30% | - |
| 24.03.2025 | 19,05 | 19,45 | 18,95 | 19,30 | 1,85% | - |
| 21.03.2025 | 19,30 | 19,55 | 18,90 | 18,95 | -2,07% | 7,00 |
| 20.03.2025 | 19,45 | 19,65 | 19,10 | 19,35 | 0,26% | - |
| 19.03.2025 | 18,20 | 19,80 | 18,20 | 19,30 | 6,63% | - |
| 18.03.2025 | 17,75 | 18,25 | 17,65 | 18,10 | 1,97% | - |
| 17.03.2025 | 17,45 | 18,20 | 17,35 | 17,75 | 1,72% | 9,00 |
| 14.03.2025 | 16,65 | 17,65 | 16,45 | 17,45 | 5,44% | - |
| 13.03.2025 | 16,00 | 16,55 | 16,00 | 16,55 | 2,80% | - |
| 12.03.2025 | 16,00 | 16,40 | 15,85 | 16,10 | 0,63% | - |
| 11.03.2025 | 15,70 | 16,00 | 15,45 | 16,00 | 1,59% | - |
| 10.03.2025 | 16,10 | 16,30 | 15,65 | 15,75 | -2,48% | - |
| 07.03.2025 | 15,95 | 16,40 | 15,85 | 16,15 | 0,94% | - |
| 06.03.2025 | 16,25 | 16,25 | 15,90 | 16,00 | -1,84% | - |
| 05.03.2025 | 16,15 | 16,55 | 15,55 | 16,30 | 0,62% | - |
| 04.03.2025 | 16,80 | 16,85 | 15,50 | 16,20 | -3,86% | 10,00 |
| 03.03.2025 | 17,95 | 18,00 | 16,85 | 16,85 | -6,13% | - |
| 28.02.2025 | 17,95 | 18,20 | 17,65 | 17,95 | 0,28% | - |
| 27.02.2025 | 17,65 | 18,05 | 17,40 | 17,90 | 2,29% | - |
| 26.02.2025 | 17,45 | 17,70 | 17,20 | 17,50 | 0,29% | 100,00 |
| 25.02.2025 | 17,60 | 17,85 | 17,25 | 17,45 | -1,13% | - |
| 24.02.2025 | 17,50 | 17,80 | 17,25 | 17,65 | 1,15% | - |
| 21.02.2025 | 18,10 | 18,15 | 17,10 | 17,45 | -3,06% | - |
| 20.02.2025 | 18,15 | 18,20 | 17,60 | 18,00 | -1,10% | 6,00 |
| 19.02.2025 | 19,00 | 19,10 | 18,20 | 18,20 | -4,71% | - |
| 18.02.2025 | 18,55 | 19,25 | 18,30 | 19,10 | 2,96% | 252,00 |
| 17.02.2025 | 18,50 | 18,70 | 18,45 | 18,55 | 0,54% | 4,00 |
| 14.02.2025 | 17,65 | 18,80 | 17,50 | 18,45 | 5,13% | 153,00 |
| 13.02.2025 | 17,05 | 17,90 | 16,95 | 17,55 | 2,93% | - |
| 12.02.2025 | 17,35 | 17,50 | 16,85 | 17,05 | -2,01% | 95,00 |