79,500€
-0,62%
Echtzeit-Aktienkurs Forum Energy Technologies Inc.
Bid:
Ask:
Aktienkurse zur Forum Energy Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 81,50 | 82,75 | 80,75 | 81,00 | -0,31% | - |
| 28.10.2026 | 82,50 | 82,50 | 79,75 | 81,25 | 0,31% | 1,00 |
| 27.10.2026 | 79,75 | 83,00 | 79,75 | 81,00 | 1,25% | 50,00 |
| 26.10.2026 | 77,50 | 80,00 | 76,25 | 80,00 | 4,92% | - |
| 23.10.2026 | 72,75 | 76,50 | 72,25 | 76,25 | 4,81% | - |
| 22.10.2026 | 76,75 | 77,25 | 69,50 | 72,75 | -5,21% | - |
| 21.10.2026 | 75,00 | 77,25 | 74,75 | 76,75 | 2,68% | - |
| 20.10.2026 | 76,00 | 76,75 | 72,75 | 74,75 | -1,32% | - |
| 19.10.2026 | 71,00 | 76,00 | 70,00 | 75,75 | 7,45% | 1,00 |
| 16.10.2026 | 68,75 | 70,75 | 68,25 | 70,50 | 2,92% | - |
| 15.10.2026 | 73,50 | 74,00 | 68,50 | 68,50 | -7,12% | 10,00 |
| 14.10.2026 | 75,75 | 77,25 | 73,75 | 73,75 | -4,22% | - |
| 13.10.2026 | 77,00 | 77,25 | 76,75 | 77,00 | 0,98% | - |
| 09.10.2026 | 75,25 | 77,00 | 75,25 | 76,25 | 4,10% | - |
| 08.10.2026 | 73,00 | 73,25 | 72,75 | 73,25 | -3,93% | - |
| 07.10.2026 | 75,25 | 77,25 | 74,75 | 76,25 | 2,01% | - |
| 06.10.2026 | 78,25 | 78,50 | 74,75 | 74,75 | 1,01% | - |
| 05.10.2026 | 74,00 | 74,50 | 74,00 | 74,00 | 0,68% | - |
| 02.10.2026 | 73,25 | 73,50 | 73,25 | 73,50 | 0,00% | - |
| 01.10.2026 | 71,50 | 73,75 | 71,00 | 73,50 | 3,16% | - |
| 30.09.2026 | 71,00 | 71,25 | 70,75 | 71,25 | -1,72% | - |
| 29.09.2026 | 73,25 | 73,25 | 71,50 | 72,50 | 0,35% | - |
| 28.09.2026 | 72,75 | 72,75 | 72,25 | 72,25 | -1,37% | - |
| 25.09.2026 | 73,50 | 74,50 | 72,50 | 73,25 | -0,34% | - |
| 24.09.2026 | 72,25 | 73,75 | 72,25 | 73,50 | 3,52% | - |
| 23.09.2026 | 70,75 | 71,00 | 70,75 | 71,00 | 0,71% | - |
| 22.09.2026 | 70,50 | 70,75 | 70,50 | 70,50 | -1,74% | - |
| 21.09.2026 | 72,00 | 72,00 | 71,75 | 71,75 | 0,35% | - |
| 18.09.2026 | 72,00 | 72,00 | 70,75 | 71,50 | -0,35% | - |
| 17.09.2026 | 71,50 | 72,00 | 71,25 | 71,75 | 1,77% | 1,00 |
| 15.09.2026 | 69,50 | 71,00 | 69,50 | 70,50 | -2,76% | 10,00 |
| 14.09.2026 | 71,75 | 72,75 | 71,75 | 72,50 | 2,84% | - |
| 11.09.2026 | 69,50 | 71,50 | 69,50 | 70,50 | 0,36% | - |
| 09.09.2026 | 68,50 | 71,75 | 68,25 | 70,25 | 0,00% | 10,00 |
| 08.09.2026 | 68,75 | 71,00 | 68,75 | 70,25 | 1,81% | 130,00 |
| 07.09.2026 | 69,50 | 69,50 | 69,00 | 69,00 | -1,78% | 79,00 |
| 04.09.2026 | 70,25 | 70,50 | 70,25 | 70,25 | -1,06% | - |
| 02.09.2026 | 71,00 | 72,00 | 69,75 | 71,00 | -0,35% | - |
| 01.09.2026 | 70,50 | 71,75 | 69,50 | 71,25 | 3,26% | 36,00 |
| 31.08.2026 | 69,50 | 70,00 | 68,50 | 69,00 | 0,36% | 172,00 |
| 28.08.2026 | 68,50 | 68,75 | 68,50 | 68,75 | 2,61% | - |
| 27.08.2026 | 64,50 | 67,25 | 64,50 | 67,00 | 4,28% | - |
| 26.08.2026 | 65,75 | 66,25 | 64,00 | 64,25 | -1,91% | - |
| 24.08.2026 | 65,50 | 66,50 | 64,50 | 65,50 | -2,96% | 5,00 |
| 21.08.2026 | 67,50 | 68,00 | 67,25 | 67,50 | -2,53% | - |
| 20.08.2026 | 69,50 | 70,00 | 69,25 | 69,25 | -2,81% | - |
| 19.08.2026 | 71,50 | 72,75 | 70,50 | 71,25 | -0,70% | - |
| 18.08.2026 | 74,25 | 75,50 | 71,50 | 71,75 | -3,69% | - |
| 17.08.2026 | 74,50 | 75,00 | 72,75 | 74,50 | 1,02% | 22,00 |
| 14.08.2026 | 71,25 | 74,00 | 71,00 | 73,75 | 2,08% | - |
| 13.08.2026 | 71,75 | 72,25 | 70,75 | 72,25 | 3,58% | - |
| 11.08.2026 | 67,75 | 70,25 | 67,75 | 69,75 | 2,57% | - |
| 10.08.2026 | 64,25 | 68,50 | 63,00 | 68,00 | 4,21% | 90,00 |
| 07.08.2026 | 65,25 | 66,25 | 64,25 | 65,25 | -0,76% | - |
| 06.08.2026 | 65,00 | 67,50 | 64,75 | 65,75 | 2,73% | 82,00 |
| 05.08.2026 | 65,00 | 65,00 | 62,25 | 64,00 | 3,23% | - |
| 04.08.2026 | 60,75 | 62,00 | 60,50 | 62,00 | 1,22% | 300,00 |
| 03.08.2026 | 54,50 | 62,25 | 54,00 | 61,25 | 23,61% | 50,00 |
| 31.07.2026 | 50,10 | 54,75 | 49,05 | 49,55 | 9,62% | 2,00 |
| 30.07.2026 | 44,60 | 45,40 | 43,50 | 45,20 | -1,31% | 263,00 |
| 29.07.2026 | 46,00 | 46,10 | 45,70 | 45,80 | -7,01% | 1,00 |
| 28.07.2026 | 49,70 | 50,15 | 49,25 | 49,25 | -3,43% | - |
| 27.07.2026 | 51,25 | 51,25 | 51,00 | 51,00 | 0,49% | - |
| 24.07.2026 | 50,75 | 52,00 | 50,10 | 50,75 | 0,40% | - |
| 23.07.2026 | 50,40 | 52,50 | 50,10 | 50,55 | -0,20% | 160,00 |
| 22.07.2026 | 50,05 | 51,25 | 49,95 | 50,65 | 9,16% | - |
| 21.07.2026 | 46,40 | 46,50 | 46,30 | 46,40 | -1,28% | - |
| 20.07.2026 | 45,80 | 47,20 | 45,70 | 47,00 | 2,17% | - |
| 17.07.2026 | 45,30 | 46,40 | 45,00 | 46,00 | 0,22% | 40,00 |
| 16.07.2026 | 45,80 | 45,90 | 45,80 | 45,90 | 2,91% | - |
| 15.07.2026 | 45,80 | 45,90 | 44,10 | 44,60 | -1,55% | - |
| 14.07.2026 | 44,40 | 45,50 | 44,00 | 45,30 | 1,80% | - |
| 13.07.2026 | 43,50 | 45,00 | 43,40 | 44,50 | 3,97% | - |
| 10.07.2026 | 42,50 | 42,90 | 42,40 | 42,80 | 1,18% | - |
| 09.07.2026 | 43,10 | 43,10 | 41,70 | 42,30 | -0,47% | - |
| 08.07.2026 | 41,50 | 42,60 | 41,00 | 42,50 | 1,92% | - |
| 07.07.2026 | 40,70 | 42,10 | 40,70 | 41,70 | 0,97% | - |
| 06.07.2026 | 41,40 | 42,40 | 40,90 | 41,30 | 0,24% | 1,00 |
| 03.07.2026 | 41,20 | 41,20 | 41,00 | 41,20 | -2,14% | - |
| 02.07.2026 | 43,00 | 43,10 | 42,10 | 42,10 | -4,97% | - |
| 30.06.2026 | 44,00 | 44,40 | 42,50 | 44,30 | 0,68% | - |
| 29.06.2026 | 44,60 | 44,70 | 43,70 | 44,00 | 0,00% | - |
| 26.06.2026 | 43,50 | 44,30 | 43,00 | 44,00 | 1,62% | - |
| 25.06.2026 | 42,80 | 43,90 | 42,10 | 43,30 | 1,41% | - |
| 24.06.2026 | 44,10 | 44,40 | 42,30 | 42,70 | -3,83% | - |
| 23.06.2026 | 44,70 | 45,00 | 44,20 | 44,40 | 1,60% | - |
| 22.06.2026 | 45,10 | 45,70 | 43,60 | 43,70 | -2,46% | - |
| 19.06.2026 | 45,00 | 45,00 | 44,80 | 44,80 | 3,23% | - |
| 16.06.2026 | 44,20 | 45,00 | 43,00 | 43,40 | -5,86% | - |
| 15.06.2026 | 46,00 | 46,10 | 45,90 | 46,10 | 1,54% | - |
| 12.06.2026 | 45,40 | 45,40 | 45,30 | 45,40 | 0,67% | - |
| 11.06.2026 | 45,00 | 45,30 | 45,00 | 45,10 | 0,45% | - |
| 10.06.2026 | 45,00 | 45,10 | 44,90 | 44,90 | -1,54% | - |
| 09.06.2026 | 45,60 | 45,60 | 45,50 | 45,60 | 0,44% | - |
| 08.06.2026 | 43,60 | 45,60 | 43,60 | 45,40 | 0,89% | - |
| 04.06.2026 | 45,00 | 45,10 | 44,90 | 45,00 | 0,22% | - |
| 03.06.2026 | 45,30 | 45,60 | 44,60 | 44,90 | -0,66% | - |
| 02.06.2026 | 43,50 | 45,60 | 43,30 | 45,20 | 4,63% | - |
| 01.06.2026 | 43,10 | 43,90 | 41,60 | 43,20 | 1,41% | 216,00 |
| 29.05.2026 | 43,60 | 43,80 | 42,50 | 42,60 | -5,54% | - |