53,500€
-3,60%
Echtzeit-Aktienkurs Forum Energy Technologies Inc.
Bid:
Ask:
Aktienkurse zur Forum Energy Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2026 | 54,00 | 54,50 | 54,00 | 54,50 | 0,00% | - |
| 28.04.2026 | 54,25 | 55,00 | 53,25 | 54,50 | 1,87% | - |
| 27.04.2026 | 52,50 | 53,50 | 52,50 | 53,50 | 5,42% | 75,00 |
| 23.04.2026 | 50,75 | 50,75 | 50,50 | 50,75 | 3,36% | - |
| 22.04.2026 | 49,20 | 49,30 | 49,10 | 49,10 | 3,81% | - |
| 20.04.2026 | 47,40 | 47,50 | 47,30 | 47,30 | -0,63% | - |
| 17.04.2026 | 51,00 | 51,50 | 47,00 | 47,60 | -5,56% | 57,00 |
| 16.04.2026 | 50,05 | 51,25 | 49,60 | 50,40 | 0,90% | - |
| 15.04.2026 | 50,05 | 51,00 | 49,55 | 49,95 | -2,54% | - |
| 13.04.2026 | 51,25 | 51,25 | 51,00 | 51,25 | 0,00% | - |
| 10.04.2026 | 51,00 | 51,75 | 50,65 | 51,25 | 2,09% | - |
| 09.04.2026 | 51,25 | 52,00 | 49,95 | 50,20 | -2,05% | 1,00 |
| 08.04.2026 | 52,50 | 52,50 | 48,20 | 51,25 | -0,49% | 1,00 |
| 07.04.2026 | 51,25 | 51,50 | 51,25 | 51,50 | 3,62% | - |
| 02.04.2026 | 49,70 | 49,70 | 49,60 | 49,70 | -1,00% | - |
| 01.04.2026 | 51,00 | 51,25 | 49,50 | 50,20 | -1,57% | 12,00 |
| 31.03.2026 | 50,05 | 52,25 | 50,05 | 51,00 | 2,10% | - |
| 30.03.2026 | 54,50 | 55,00 | 49,60 | 49,95 | -6,64% | 32,00 |
| 27.03.2026 | 52,00 | 53,75 | 52,00 | 53,50 | 2,88% | - |
| 24.03.2026 | 50,80 | 53,00 | 50,25 | 52,00 | 5,80% | 5,00 |
| 23.03.2026 | 48,20 | 49,70 | 48,10 | 49,15 | -1,80% | - |
| 20.03.2026 | 50,05 | 50,15 | 49,80 | 50,05 | -0,50% | - |
| 19.03.2026 | 49,10 | 51,25 | 48,70 | 50,30 | 1,82% | - |
| 18.03.2026 | 50,35 | 51,25 | 49,40 | 49,40 | -1,79% | 535,00 |
| 17.03.2026 | 47,90 | 51,00 | 47,90 | 50,30 | 5,01% | - |
| 16.03.2026 | 47,20 | 49,30 | 47,10 | 47,90 | 1,27% | 112,00 |
| 13.03.2026 | 47,90 | 48,50 | 46,80 | 47,30 | -4,83% | - |
| 12.03.2026 | 49,80 | 49,80 | 49,70 | 49,70 | 0,71% | - |
| 11.03.2026 | 49,45 | 49,70 | 49,35 | 49,35 | -0,10% | - |
| 09.03.2026 | 49,30 | 49,60 | 49,20 | 49,40 | -1,50% | - |
| 06.03.2026 | 50,05 | 50,15 | 50,05 | 50,15 | -0,69% | - |
| 05.03.2026 | 50,75 | 50,75 | 50,40 | 50,50 | 0,20% | - |
| 04.03.2026 | 50,05 | 50,50 | 50,05 | 50,40 | -2,04% | - |
| 03.03.2026 | 51,00 | 52,50 | 50,00 | 51,45 | 0,39% | 142,00 |
| 02.03.2026 | 51,00 | 51,75 | 48,80 | 51,25 | 4,17% | - |
| 27.02.2026 | 49,20 | 49,50 | 49,10 | 49,20 | -0,91% | - |
| 26.02.2026 | 49,70 | 50,05 | 48,30 | 49,65 | -0,20% | 54,00 |
| 25.02.2026 | 53,25 | 54,00 | 49,20 | 49,75 | -0,80% | 216,00 |
| 24.02.2026 | 49,70 | 50,40 | 49,60 | 50,15 | 2,77% | 88,00 |
| 20.02.2026 | 50,00 | 53,00 | 45,90 | 48,80 | 8,44% | 299,00 |
| 19.02.2026 | 44,10 | 45,40 | 44,00 | 45,00 | 1,58% | 10,00 |
| 18.02.2026 | 42,70 | 44,90 | 42,70 | 44,30 | 3,99% | 1,00 |
| 16.02.2026 | 43,00 | 43,00 | 42,60 | 42,60 | 4,41% | 423,00 |
| 13.02.2026 | 40,90 | 41,00 | 40,70 | 40,80 | -2,63% | - |
| 12.02.2026 | 41,60 | 42,40 | 41,50 | 41,90 | 0,72% | 100,00 |
| 11.02.2026 | 39,60 | 41,80 | 39,60 | 41,60 | 2,72% | 20,00 |
| 10.02.2026 | 40,60 | 40,60 | 40,50 | 40,50 | -0,74% | - |
| 09.02.2026 | 40,60 | 41,20 | 39,90 | 40,80 | 0,74% | 71,00 |
| 06.02.2026 | 38,70 | 41,00 | 38,30 | 40,50 | 4,92% | 6,00 |
| 05.02.2026 | 39,80 | 40,00 | 37,90 | 38,60 | -3,26% | - |
| 03.02.2026 | 38,80 | 40,00 | 38,60 | 39,90 | 6,12% | 149,00 |
| 30.01.2026 | 37,50 | 37,60 | 37,40 | 37,60 | -0,79% | - |
| 29.01.2026 | 36,30 | 38,30 | 36,30 | 37,90 | 1,88% | - |
| 28.01.2026 | 37,60 | 38,60 | 36,50 | 37,20 | -0,27% | - |
| 27.01.2026 | 36,50 | 37,80 | 36,10 | 37,30 | 1,08% | 200,00 |
| 23.01.2026 | 37,10 | 37,10 | 36,90 | 36,90 | -0,27% | - |
| 22.01.2026 | 36,60 | 37,50 | 36,00 | 37,00 | 0,54% | 28,00 |
| 21.01.2026 | 34,90 | 36,90 | 34,60 | 36,80 | 5,14% | - |
| 20.01.2026 | 35,50 | 35,50 | 35,00 | 35,00 | -2,78% | - |
| 16.01.2026 | 35,50 | 36,10 | 35,20 | 36,00 | 1,69% | - |
| 15.01.2026 | 35,40 | 35,40 | 35,30 | 35,40 | 0,28% | - |
| 14.01.2026 | 34,90 | 35,80 | 34,90 | 35,30 | 4,75% | - |
| 12.01.2026 | 33,60 | 34,20 | 33,50 | 33,70 | 2,74% | - |
| 07.01.2026 | 33,40 | 33,50 | 32,40 | 32,80 | -1,50% | - |
| 06.01.2026 | 33,70 | 33,80 | 33,00 | 33,30 | 5,38% | - |
| 29.12.2025 | 31,20 | 32,10 | 31,10 | 31,60 | 1,61% | - |
| 23.12.2025 | 30,80 | 31,30 | 30,10 | 31,10 | 0,97% | - |
| 22.12.2025 | 30,50 | 30,90 | 30,30 | 30,80 | 2,33% | - |
| 19.12.2025 | 30,10 | 31,20 | 30,00 | 30,10 | -1,95% | - |
| 17.12.2025 | 28,10 | 30,70 | 28,00 | 30,70 | 9,25% | - |
| 16.12.2025 | 29,30 | 29,30 | 27,30 | 28,10 | -5,07% | - |
| 08.12.2025 | 30,30 | 30,50 | 29,40 | 29,60 | -1,33% | - |
| 05.12.2025 | 29,80 | 30,90 | 29,80 | 30,00 | 7,14% | - |
| 02.12.2025 | 28,00 | 28,00 | 27,90 | 28,00 | 1,45% | - |
| 01.12.2025 | 26,90 | 28,00 | 26,70 | 27,60 | 4,94% | - |
| 27.11.2025 | 26,30 | 26,40 | 26,20 | 26,30 | 0,38% | - |
| 25.11.2025 | 26,40 | 26,60 | 26,00 | 26,20 | 1,55% | - |
| 21.11.2025 | 25,60 | 26,00 | 25,60 | 25,80 | -2,27% | 10,00 |
| 19.11.2025 | 26,40 | 26,40 | 26,30 | 26,40 | 3,94% | - |
| 14.11.2025 | 25,30 | 25,40 | 25,20 | 25,40 | 0,00% | - |
| 13.11.2025 | 25,10 | 25,40 | 24,80 | 25,40 | -0,39% | - |
| 12.11.2025 | 27,00 | 27,20 | 25,40 | 25,50 | -0,39% | - |
| 10.11.2025 | 24,80 | 25,60 | 24,60 | 25,60 | 2,81% | - |
| 07.11.2025 | 24,90 | 25,00 | 24,90 | 24,90 | -0,40% | - |
| 06.11.2025 | 25,20 | 25,20 | 24,60 | 25,00 | 1,63% | - |
| 05.11.2025 | 24,60 | 24,60 | 24,40 | 24,60 | -1,99% | - |
| 03.11.2025 | 23,30 | 25,60 | 23,20 | 25,10 | 7,26% | - |
| 31.10.2025 | 27,80 | 27,90 | 22,90 | 23,40 | -14,91% | - |
| 30.10.2025 | 27,50 | 28,10 | 27,50 | 27,50 | -1,08% | - |
| 29.10.2025 | 27,50 | 28,40 | 26,90 | 27,80 | 4,51% | - |
| 27.10.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -1,48% | - |
| 24.10.2025 | 27,10 | 27,20 | 27,00 | 27,00 | 1,89% | - |
| 23.10.2025 | 25,20 | 26,50 | 25,20 | 26,50 | 5,16% | - |
| 22.10.2025 | 24,60 | 25,20 | 24,50 | 25,20 | 3,70% | - |
| 20.10.2025 | 23,00 | 24,40 | 23,00 | 24,30 | 5,19% | 7,00 |
| 14.10.2025 | 23,10 | 23,20 | 22,80 | 23,10 | -0,43% | - |
| 13.10.2025 | 21,90 | 23,20 | 21,90 | 23,20 | 4,04% | - |
| 09.10.2025 | 22,80 | 22,80 | 22,30 | 22,30 | -1,76% | - |
| 08.10.2025 | 22,30 | 23,00 | 22,20 | 22,70 | 2,25% | - |
| 07.10.2025 | 21,90 | 22,30 | 21,80 | 22,20 | 0,45% | - |