14,200€
0,35%
Echtzeit-Aktienkurs Forum Energy Technologies Inc.
Bid:
Ask:
Aktienkurse zur Forum Energy Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 14,25 | 14,45 | 13,80 | 14,15 | 0,00% | - |
| 16.10.2024 | 14,00 | 14,45 | 13,80 | 14,15 | 1,43% | - |
| 15.10.2024 | 14,00 | 14,40 | 13,45 | 13,95 | -0,36% | - |
| 14.10.2024 | 14,30 | 14,90 | 13,85 | 14,00 | -1,41% | - |
| 11.10.2024 | 14,20 | 15,05 | 14,05 | 14,20 | -0,35% | - |
| 10.10.2024 | 14,25 | 14,45 | 14,10 | 14,25 | 0,00% | - |
| 09.10.2024 | 14,25 | 14,55 | 14,05 | 14,25 | 0,71% | - |
| 08.10.2024 | 14,65 | 15,05 | 14,10 | 14,15 | -3,08% | - |
| 07.10.2024 | 14,75 | 14,90 | 14,15 | 14,60 | -0,68% | - |
| 04.10.2024 | 14,15 | 14,95 | 14,15 | 14,70 | 4,26% | - |
| 03.10.2024 | 14,20 | 14,40 | 13,90 | 14,10 | -0,70% | - |
| 02.10.2024 | 14,10 | 14,30 | 13,95 | 14,20 | 0,71% | - |
| 01.10.2024 | 13,90 | 14,30 | 13,85 | 14,10 | 1,81% | - |
| 30.09.2024 | 14,30 | 14,55 | 13,80 | 13,85 | -3,48% | - |
| 27.09.2024 | 14,30 | 14,65 | 14,00 | 14,35 | 0,35% | - |
| 26.09.2024 | 14,60 | 14,75 | 14,20 | 14,30 | -2,05% | - |
| 25.09.2024 | 15,05 | 15,05 | 14,45 | 14,60 | -2,99% | - |
| 24.09.2024 | 15,20 | 15,45 | 15,00 | 15,05 | -0,99% | - |
| 23.09.2024 | 14,85 | 15,30 | 14,65 | 15,20 | 2,70% | - |
| 20.09.2024 | 14,75 | 14,85 | 14,35 | 14,80 | 0,68% | - |
| 19.09.2024 | 14,40 | 15,10 | 14,40 | 14,70 | 1,73% | - |
| 18.09.2024 | 14,80 | 14,95 | 14,25 | 14,45 | -2,36% | - |
| 17.09.2024 | 14,30 | 15,00 | 14,20 | 14,80 | 3,86% | - |
| 16.09.2024 | 14,25 | 14,40 | 14,00 | 14,25 | 0,35% | - |
| 13.09.2024 | 13,75 | 14,40 | 13,75 | 14,20 | 3,27% | - |
| 12.09.2024 | 13,80 | 14,05 | 13,50 | 13,75 | 0,00% | - |
| 11.09.2024 | 13,80 | 13,95 | 13,20 | 13,75 | -0,36% | - |
| 10.09.2024 | 14,00 | 14,25 | 13,45 | 13,80 | -1,78% | - |
| 09.09.2024 | 14,40 | 14,75 | 14,00 | 14,05 | -2,77% | - |
| 06.09.2024 | 14,80 | 15,20 | 14,30 | 14,45 | -1,37% | - |
| 05.09.2024 | 15,10 | 15,20 | 14,65 | 14,65 | -2,98% | - |
| 04.09.2024 | 15,20 | 15,45 | 15,00 | 15,10 | -0,66% | - |
| 03.09.2024 | 15,70 | 15,75 | 14,75 | 15,20 | -3,18% | - |
| 02.09.2024 | 15,70 | 15,75 | 15,65 | 15,70 | -0,63% | - |
| 30.08.2024 | 16,20 | 16,25 | 15,55 | 15,80 | -2,47% | - |
| 29.08.2024 | 15,90 | 16,40 | 15,80 | 16,20 | 1,89% | - |
| 28.08.2024 | 16,10 | 16,30 | 15,75 | 15,90 | -1,24% | - |
| 27.08.2024 | 16,80 | 16,85 | 15,95 | 16,10 | -3,59% | - |
| 26.08.2024 | 16,00 | 16,85 | 16,00 | 16,70 | 4,38% | - |
| 23.08.2024 | 15,30 | 16,25 | 15,15 | 16,00 | 4,92% | - |
| 22.08.2024 | 15,00 | 15,40 | 14,90 | 15,25 | 1,67% | - |
| 21.08.2024 | 15,20 | 15,50 | 14,95 | 15,00 | -1,32% | - |
| 20.08.2024 | 14,90 | 15,40 | 14,75 | 15,20 | 2,01% | - |
| 19.08.2024 | 14,60 | 15,35 | 14,50 | 14,90 | 2,05% | - |
| 16.08.2024 | 14,65 | 15,10 | 14,50 | 14,60 | -0,68% | - |
| 15.08.2024 | 14,05 | 14,90 | 14,05 | 14,70 | 5,00% | - |
| 14.08.2024 | 14,30 | 14,30 | 13,40 | 14,00 | -1,75% | - |
| 13.08.2024 | 14,65 | 14,90 | 14,15 | 14,25 | -2,40% | - |
| 12.08.2024 | 14,50 | 14,70 | 14,40 | 14,60 | 1,04% | - |
| 09.08.2024 | 14,70 | 14,90 | 14,35 | 14,45 | -1,70% | - |
| 08.08.2024 | 14,30 | 14,80 | 14,20 | 14,70 | 3,52% | - |
| 07.08.2024 | 14,65 | 15,00 | 13,90 | 14,20 | -2,74% | - |
| 06.08.2024 | 14,60 | 14,85 | 14,30 | 14,60 | 0,34% | - |
| 05.08.2024 | 15,20 | 17,90 | 14,35 | 14,55 | -4,28% | 4,00 |
| 02.08.2024 | 16,10 | 16,25 | 14,90 | 15,20 | -6,17% | - |
| 01.08.2024 | 17,10 | 17,25 | 15,95 | 16,20 | -4,71% | - |
| 31.07.2024 | 16,60 | 17,20 | 16,55 | 17,00 | 2,41% | - |
| 30.07.2024 | 16,40 | 16,85 | 16,20 | 16,60 | 1,84% | - |
| 29.07.2024 | 16,80 | 17,15 | 16,20 | 16,30 | -3,26% | - |
| 26.07.2024 | 16,70 | 17,05 | 16,60 | 16,85 | 0,30% | - |
| 25.07.2024 | 15,90 | 16,85 | 15,70 | 16,80 | 5,66% | - |
| 24.07.2024 | 16,40 | 16,40 | 15,85 | 15,90 | -3,05% | - |
| 23.07.2024 | 16,20 | 16,50 | 15,85 | 16,40 | 0,61% | - |
| 22.07.2024 | 16,10 | 16,35 | 15,75 | 16,30 | 1,24% | - |
| 19.07.2024 | 16,10 | 16,35 | 15,95 | 16,10 | 0,00% | - |
| 18.07.2024 | 16,00 | 16,35 | 15,85 | 16,10 | 1,90% | - |
| 17.07.2024 | 16,10 | 16,35 | 15,50 | 15,80 | -1,86% | - |
| 16.07.2024 | 15,65 | 16,30 | 15,50 | 16,10 | 3,21% | - |
| 15.07.2024 | 14,80 | 15,75 | 14,70 | 15,60 | 5,05% | - |
| 12.07.2024 | 14,45 | 15,00 | 14,45 | 14,85 | 0,68% | - |
| 11.07.2024 | 14,40 | 14,90 | 14,30 | 14,75 | 2,43% | - |
| 10.07.2024 | 14,30 | 14,50 | 14,20 | 14,40 | 0,70% | - |
| 09.07.2024 | 14,60 | 14,75 | 14,25 | 14,30 | -2,05% | - |
| 08.07.2024 | 14,30 | 14,75 | 14,20 | 14,60 | 1,39% | - |
| 05.07.2024 | 14,95 | 15,05 | 14,00 | 14,40 | -3,68% | - |
| 04.07.2024 | 15,00 | 15,10 | 14,95 | 14,95 | -0,33% | - |
| 03.07.2024 | 14,95 | 15,10 | 14,65 | 15,00 | 0,33% | 50,00 |
| 02.07.2024 | 15,40 | 15,85 | 14,70 | 14,95 | -2,92% | - |
| 01.07.2024 | 15,70 | 16,15 | 15,35 | 15,40 | -2,22% | - |
| 28.06.2024 | 15,60 | 16,25 | 15,45 | 15,75 | 1,29% | - |
| 27.06.2024 | 15,50 | 15,85 | 15,25 | 15,55 | 0,32% | - |
| 26.06.2024 | 15,30 | 15,95 | 15,15 | 15,50 | 0,32% | - |
| 25.06.2024 | 15,60 | 15,85 | 15,15 | 15,45 | -0,96% | - |
| 24.06.2024 | 15,40 | 16,00 | 15,35 | 15,60 | 0,65% | - |
| 21.06.2024 | 15,80 | 16,05 | 15,45 | 15,50 | -1,90% | - |
| 20.06.2024 | 15,65 | 15,95 | 15,40 | 15,80 | 0,96% | - |
| 19.06.2024 | 15,70 | 15,70 | 15,60 | 15,65 | -0,95% | - |
| 18.06.2024 | 15,90 | 16,30 | 15,70 | 15,80 | -0,63% | - |
| 17.06.2024 | 16,10 | 16,15 | 15,60 | 15,90 | -1,24% | - |
| 14.06.2024 | 16,00 | 16,15 | 15,65 | 16,10 | 1,26% | - |
| 13.06.2024 | 16,30 | 16,40 | 15,90 | 15,90 | -2,45% | - |
| 12.06.2024 | 16,70 | 17,25 | 16,25 | 16,30 | -2,69% | - |
| 11.06.2024 | 16,40 | 16,85 | 16,00 | 16,75 | 2,76% | - |
| 10.06.2024 | 16,00 | 16,45 | 15,75 | 16,30 | 3,16% | - |
| 07.06.2024 | 15,50 | 16,00 | 15,25 | 15,80 | 1,94% | - |
| 06.06.2024 | 15,20 | 15,55 | 14,90 | 15,50 | 1,97% | - |
| 05.06.2024 | 15,15 | 15,45 | 14,85 | 15,20 | 0,33% | - |
| 04.06.2024 | 16,00 | 16,05 | 14,95 | 15,15 | -4,72% | - |
| 03.06.2024 | 16,80 | 16,85 | 15,65 | 15,90 | -5,36% | - |
| 31.05.2024 | 16,65 | 16,90 | 16,45 | 16,80 | 1,20% | - |