20,050€
Echtzeit-Aktienkurs Forum Energy Technologies Inc.
Bid:
Ask:
Aktienkurse zur Forum Energy Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 19,85 | 20,50 | 19,50 | 20,05 | 1,26% | - |
| 14.08.2025 | 19,60 | 20,05 | 19,00 | 19,80 | 1,54% | - |
| 13.08.2025 | 19,40 | 19,80 | 19,05 | 19,50 | 0,52% | - |
| 12.08.2025 | 18,85 | 19,75 | 18,80 | 19,40 | 3,47% | - |
| 11.08.2025 | 19,05 | 19,50 | 18,25 | 18,75 | -1,32% | - |
| 08.08.2025 | 15,85 | 19,30 | 15,60 | 19,00 | 21,02% | - |
| 07.08.2025 | 16,05 | 16,55 | 15,50 | 15,70 | -2,18% | - |
| 06.08.2025 | 16,35 | 16,80 | 15,80 | 16,05 | -2,13% | - |
| 05.08.2025 | 16,35 | 16,75 | 15,95 | 16,40 | -0,30% | - |
| 04.08.2025 | 15,75 | 16,50 | 15,55 | 16,45 | 3,46% | - |
| 01.08.2025 | 17,30 | 17,30 | 15,75 | 15,90 | -7,29% | - |
| 31.07.2025 | 17,65 | 17,85 | 16,80 | 17,15 | -3,11% | - |
| 30.07.2025 | 17,90 | 18,15 | 17,50 | 17,70 | -1,39% | - |
| 29.07.2025 | 17,85 | 18,05 | 17,25 | 17,95 | 1,13% | - |
| 28.07.2025 | 16,80 | 17,80 | 16,80 | 17,75 | 5,65% | - |
| 25.07.2025 | 17,05 | 17,35 | 16,65 | 16,80 | -0,88% | - |
| 24.07.2025 | 16,85 | 17,20 | 16,50 | 16,95 | 1,19% | - |
| 23.07.2025 | 16,25 | 17,30 | 16,15 | 16,75 | 2,45% | - |
| 22.07.2025 | 16,45 | 16,90 | 16,05 | 16,35 | -0,61% | - |
| 21.07.2025 | 16,85 | 17,20 | 16,30 | 16,45 | -2,66% | - |
| 18.07.2025 | 16,95 | 17,40 | 16,75 | 16,90 | -0,59% | - |
| 17.07.2025 | 16,55 | 17,35 | 16,55 | 17,00 | 2,72% | - |
| 16.07.2025 | 16,75 | 17,45 | 16,35 | 16,55 | -0,90% | - |
| 15.07.2025 | 17,10 | 17,50 | 16,65 | 16,70 | -2,34% | - |
| 14.07.2025 | 17,80 | 18,15 | 16,95 | 17,10 | -4,20% | - |
| 11.07.2025 | 17,70 | 18,20 | 17,55 | 17,85 | 1,13% | - |
| 10.07.2025 | 17,55 | 17,85 | 17,25 | 17,65 | 0,57% | - |
| 09.07.2025 | 17,35 | 17,85 | 17,25 | 17,55 | 0,86% | - |
| 08.07.2025 | 16,60 | 17,95 | 16,45 | 17,40 | 4,82% | - |
| 07.07.2025 | 16,40 | 16,90 | 16,40 | 16,60 | 0,91% | - |
| 04.07.2025 | 16,45 | 16,60 | 16,40 | 16,45 | -0,60% | - |
| 03.07.2025 | 16,55 | 17,05 | 16,40 | 16,55 | 0,61% | - |
| 02.07.2025 | 16,35 | 16,60 | 16,15 | 16,45 | 0,92% | - |
| 01.07.2025 | 16,55 | 16,95 | 16,10 | 16,30 | -1,81% | - |
| 30.06.2025 | 17,15 | 17,30 | 16,50 | 16,60 | -3,21% | - |
| 27.06.2025 | 16,65 | 17,35 | 16,65 | 17,15 | 3,31% | - |
| 26.06.2025 | 16,40 | 16,95 | 16,35 | 16,60 | 1,22% | - |
| 25.06.2025 | 17,00 | 17,15 | 16,15 | 16,40 | -3,53% | - |
| 24.06.2025 | 16,65 | 17,05 | 16,40 | 17,00 | 2,41% | - |
| 23.06.2025 | 17,00 | 17,25 | 16,50 | 16,60 | -2,06% | - |
| 20.06.2025 | 17,45 | 17,80 | 16,85 | 16,95 | -2,87% | - |
| 19.06.2025 | 17,65 | 17,65 | 17,45 | 17,45 | -0,57% | - |
| 18.06.2025 | 17,45 | 17,70 | 16,95 | 17,55 | 0,00% | - |
| 17.06.2025 | 17,05 | 18,05 | 16,90 | 17,55 | 2,93% | - |
| 16.06.2025 | 16,85 | 17,15 | 16,60 | 17,05 | 1,19% | - |
| 13.06.2025 | 16,40 | 17,25 | 16,25 | 16,85 | 3,06% | - |
| 12.06.2025 | 16,15 | 16,55 | 15,65 | 16,35 | 1,87% | - |
| 11.06.2025 | 15,75 | 16,30 | 15,55 | 16,05 | 2,23% | - |
| 10.06.2025 | 15,00 | 15,95 | 14,95 | 15,70 | 4,32% | - |
| 09.06.2025 | 14,45 | 15,05 | 14,40 | 15,05 | 3,79% | - |
| 06.06.2025 | 13,80 | 14,70 | 13,80 | 14,50 | 5,07% | - |
| 05.06.2025 | 13,10 | 13,95 | 12,85 | 13,80 | 5,75% | - |
| 04.06.2025 | 13,50 | 13,50 | 12,90 | 13,05 | -3,33% | - |
| 03.06.2025 | 13,00 | 13,65 | 12,70 | 13,50 | 4,65% | - |
| 02.06.2025 | 13,00 | 13,20 | 12,55 | 12,90 | -0,39% | - |
| 30.05.2025 | 13,20 | 13,35 | 12,65 | 12,95 | -1,52% | - |
| 29.05.2025 | 13,05 | 13,30 | 12,85 | 13,15 | 0,38% | - |
| 28.05.2025 | 13,15 | 13,50 | 12,90 | 13,10 | -0,38% | - |
| 27.05.2025 | 12,75 | 13,25 | 12,60 | 13,15 | 2,73% | - |
| 26.05.2025 | 12,65 | 12,80 | 12,65 | 12,80 | 0,79% | - |
| 23.05.2025 | 12,90 | 12,90 | 12,50 | 12,70 | -1,17% | - |
| 22.05.2025 | 12,80 | 13,10 | 12,65 | 12,85 | 0,00% | - |
| 21.05.2025 | 13,35 | 13,35 | 12,70 | 12,85 | -3,38% | - |
| 20.05.2025 | 13,20 | 13,70 | 12,85 | 13,30 | 1,14% | - |
| 19.05.2025 | 13,75 | 13,90 | 12,95 | 13,15 | -5,40% | - |
| 16.05.2025 | 14,20 | 14,30 | 13,65 | 13,90 | -2,11% | - |
| 15.05.2025 | 14,65 | 14,65 | 13,85 | 14,20 | -3,07% | - |
| 14.05.2025 | 14,65 | 14,75 | 14,35 | 14,65 | 0,00% | - |
| 13.05.2025 | 14,00 | 14,90 | 13,80 | 14,65 | 4,64% | - |
| 12.05.2025 | 13,00 | 14,20 | 13,00 | 14,00 | 7,28% | - |
| 09.05.2025 | 12,90 | 13,15 | 12,80 | 13,05 | 1,16% | - |
| 08.05.2025 | 12,20 | 13,10 | 12,20 | 12,90 | 6,17% | - |
| 07.05.2025 | 12,10 | 12,35 | 11,90 | 12,15 | 0,83% | - |
| 06.05.2025 | 12,20 | 12,60 | 11,95 | 12,05 | -1,23% | - |
| 05.05.2025 | 13,30 | 13,30 | 12,20 | 12,20 | -8,61% | - |
| 02.05.2025 | 12,90 | 13,90 | 11,95 | 13,35 | 3,89% | - |
| 30.04.2025 | 13,40 | 13,45 | 12,60 | 12,85 | -4,10% | - |
| 29.04.2025 | 13,15 | 13,60 | 13,15 | 13,40 | 0,75% | - |
| 28.04.2025 | 13,10 | 13,40 | 12,90 | 13,30 | 1,14% | - |
| 25.04.2025 | 13,30 | 13,40 | 12,80 | 13,15 | -1,13% | - |
| 24.04.2025 | 12,70 | 13,35 | 12,60 | 13,30 | 4,72% | - |
| 23.04.2025 | 13,40 | 13,95 | 12,60 | 12,70 | -3,79% | - |
| 22.04.2025 | 13,60 | 13,60 | 12,60 | 13,20 | -2,94% | - |
| 17.04.2025 | 13,20 | 13,95 | 13,00 | 13,60 | 3,03% | - |
| 16.04.2025 | 12,70 | 13,30 | 12,50 | 13,20 | 3,94% | - |
| 15.04.2025 | 12,00 | 12,80 | 11,90 | 12,70 | 6,28% | - |
| 14.04.2025 | 12,40 | 12,75 | 11,70 | 11,95 | -4,40% | - |
| 11.04.2025 | 12,40 | 12,65 | 11,75 | 12,50 | -0,40% | - |
| 10.04.2025 | 13,90 | 14,00 | 12,30 | 12,55 | -9,71% | - |
| 09.04.2025 | 12,10 | 14,30 | 11,60 | 13,90 | 11,65% | - |
| 08.04.2025 | 13,60 | 14,40 | 12,25 | 12,45 | -7,78% | 142,00 |
| 07.04.2025 | 13,90 | 14,70 | 12,80 | 13,50 | -3,91% | - |
| 04.04.2025 | 15,95 | 16,15 | 13,80 | 14,05 | -12,73% | - |
| 03.04.2025 | 19,00 | 19,00 | 16,10 | 16,10 | -15,26% | - |
| 02.04.2025 | 19,20 | 19,45 | 18,75 | 19,00 | -0,52% | - |
| 01.04.2025 | 18,55 | 19,50 | 18,50 | 19,10 | 2,41% | - |
| 31.03.2025 | 18,70 | 19,10 | 18,50 | 18,65 | -0,53% | - |
| 28.03.2025 | 19,50 | 19,70 | 18,60 | 18,75 | -3,60% | - |
| 27.03.2025 | 19,40 | 20,10 | 19,00 | 19,45 | 0,52% | - |
| 26.03.2025 | 19,05 | 19,55 | 19,00 | 19,35 | 1,57% | - |