23,300€
3,10%
Echtzeit-Aktienkurs Forum Energy Technologies Inc.
Bid:
Ask:
Aktienkurse zur Forum Energy Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,00 | 23,00 | 22,80 | 23,00 | 1,77% | - |
| 14.10.2025 | 22,80 | 23,00 | 22,60 | 22,60 | -0,88% | 110,00 |
| 13.10.2025 | 21,80 | 22,80 | 21,80 | 22,80 | 5,56% | - |
| 10.10.2025 | 22,40 | 22,40 | 21,60 | 21,60 | -3,57% | - |
| 09.10.2025 | 22,60 | 22,60 | 22,20 | 22,40 | -0,88% | - |
| 08.10.2025 | 22,00 | 22,60 | 21,80 | 22,60 | 2,73% | - |
| 07.10.2025 | 21,80 | 22,00 | 21,60 | 22,00 | 1,85% | - |
| 06.10.2025 | 21,80 | 22,00 | 21,60 | 21,60 | 0,00% | - |
| 03.10.2025 | 21,40 | 21,80 | 21,00 | 21,60 | 0,93% | - |
| 02.10.2025 | 22,40 | 22,40 | 21,40 | 21,40 | -5,31% | - |
| 01.10.2025 | 22,40 | 22,60 | 22,20 | 22,60 | 0,89% | - |
| 30.09.2025 | 23,40 | 23,40 | 22,20 | 22,40 | -4,27% | - |
| 29.09.2025 | 24,40 | 24,40 | 23,20 | 23,40 | -3,31% | - |
| 26.09.2025 | 23,40 | 24,20 | 23,20 | 24,20 | 4,31% | - |
| 25.09.2025 | 23,60 | 23,60 | 23,00 | 23,20 | -0,85% | - |
| 24.09.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 1,74% | - |
| 23.09.2025 | 22,60 | 23,60 | 22,40 | 23,00 | 1,77% | - |
| 22.09.2025 | 22,20 | 22,60 | 22,00 | 22,60 | 1,80% | - |
| 19.09.2025 | 23,00 | 23,00 | 22,20 | 22,20 | -1,77% | - |
| 18.09.2025 | 22,40 | 22,60 | 22,00 | 22,60 | 2,73% | - |
| 17.09.2025 | 22,20 | 22,60 | 22,00 | 22,00 | -0,90% | - |
| 16.09.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 15.09.2025 | 22,80 | 22,80 | 21,80 | 22,20 | -0,89% | - |
| 12.09.2025 | 23,20 | 23,20 | 22,40 | 22,40 | -2,61% | - |
| 11.09.2025 | 23,40 | 23,60 | 23,00 | 23,00 | 0,88% | - |
| 10.09.2025 | 22,20 | 22,80 | 22,20 | 22,80 | 3,64% | - |
| 05.09.2025 | 22,60 | 22,60 | 21,60 | 22,00 | -2,65% | - |
| 04.09.2025 | 21,80 | 22,60 | 21,60 | 22,60 | 4,63% | - |
| 03.09.2025 | 22,20 | 22,20 | 21,60 | 21,60 | -2,70% | - |
| 02.09.2025 | 22,40 | 22,40 | 22,00 | 22,20 | -0,89% | - |
| 01.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 29.08.2025 | 21,80 | 22,20 | 21,60 | 22,20 | 2,78% | - |
| 28.08.2025 | 21,80 | 21,80 | 21,40 | 21,60 | 0,00% | - |
| 27.08.2025 | 21,20 | 21,60 | 21,00 | 21,60 | 2,86% | - |
| 26.08.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -0,94% | - |
| 25.08.2025 | 20,80 | 21,20 | 20,60 | 21,20 | 1,92% | - |
| 22.08.2025 | 20,40 | 21,00 | 20,00 | 20,80 | 4,00% | - |
| 21.08.2025 | 19,70 | 20,00 | 19,60 | 20,00 | 1,52% | - |
| 20.08.2025 | 20,00 | 20,00 | 19,70 | 19,70 | -0,51% | - |
| 19.08.2025 | 20,20 | 20,20 | 19,70 | 19,80 | -1,00% | - |
| 18.08.2025 | 19,90 | 20,40 | 19,60 | 20,00 | 0,50% | - |
| 15.08.2025 | 19,80 | 19,90 | 19,40 | 19,90 | 1,53% | - |
| 14.08.2025 | 19,40 | 19,60 | 18,90 | 19,60 | 2,08% | - |
| 13.08.2025 | 19,20 | 19,30 | 19,00 | 19,20 | 0,52% | - |
| 12.08.2025 | 18,70 | 19,20 | 18,70 | 19,10 | 3,24% | - |
| 11.08.2025 | 18,80 | 19,10 | 18,20 | 18,50 | -1,07% | - |
| 08.08.2025 | 15,60 | 18,70 | 15,60 | 18,70 | 21,43% | - |
| 07.08.2025 | 15,90 | 15,90 | 14,80 | 15,40 | -2,53% | - |
| 06.08.2025 | 16,30 | 16,30 | 15,70 | 15,80 | -2,47% | - |
| 05.08.2025 | 16,20 | 16,20 | 15,30 | 16,20 | 1,25% | - |
| 04.08.2025 | 15,80 | 16,00 | 15,50 | 16,00 | 1,91% | - |
| 01.08.2025 | 17,00 | 17,00 | 15,70 | 15,70 | -7,10% | - |
| 31.07.2025 | 17,50 | 17,50 | 16,70 | 16,90 | -3,43% | - |
| 30.07.2025 | 17,80 | 17,80 | 17,30 | 17,50 | -1,13% | - |
| 29.07.2025 | 17,70 | 17,70 | 17,20 | 17,70 | 1,14% | - |
| 28.07.2025 | 16,70 | 17,50 | 16,70 | 17,50 | 6,06% | - |
| 25.07.2025 | 16,90 | 16,90 | 16,50 | 16,50 | -1,20% | - |
| 24.07.2025 | 16,60 | 16,70 | 16,50 | 16,70 | 0,60% | - |
| 23.07.2025 | 16,20 | 16,70 | 16,20 | 16,60 | 3,11% | - |
| 22.07.2025 | 16,30 | 16,40 | 16,10 | 16,10 | -0,62% | - |
| 21.07.2025 | 16,70 | 16,70 | 16,10 | 16,20 | -2,41% | - |
| 18.07.2025 | 16,80 | 16,80 | 16,60 | 16,60 | -1,19% | - |
| 17.07.2025 | 16,40 | 17,00 | 16,40 | 16,80 | 3,07% | - |
| 16.07.2025 | 16,50 | 16,50 | 16,30 | 16,30 | -1,21% | - |
| 15.07.2025 | 16,90 | 16,90 | 16,50 | 16,50 | -2,37% | - |
| 14.07.2025 | 17,60 | 17,60 | 16,80 | 16,90 | -3,98% | - |
| 11.07.2025 | 17,50 | 17,80 | 17,20 | 17,60 | 1,15% | - |
| 10.07.2025 | 17,30 | 17,50 | 17,00 | 17,40 | 0,58% | - |
| 09.07.2025 | 17,20 | 17,50 | 17,10 | 17,30 | 0,00% | - |
| 08.07.2025 | 16,40 | 17,50 | 16,30 | 17,30 | 5,49% | - |
| 07.07.2025 | 16,10 | 16,50 | 16,10 | 16,40 | 2,50% | - |
| 04.07.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -0,62% | - |
| 03.07.2025 | 16,40 | 16,40 | 16,10 | 16,10 | -1,23% | - |
| 02.07.2025 | 16,20 | 16,30 | 16,00 | 16,30 | 1,24% | 4,00 |
| 01.07.2025 | 16,40 | 16,40 | 16,00 | 16,10 | -1,23% | - |
| 30.06.2025 | 17,10 | 17,10 | 16,30 | 16,30 | -2,98% | - |
| 27.06.2025 | 16,60 | 17,00 | 16,40 | 16,80 | 2,44% | - |
| 26.06.2025 | 16,20 | 16,60 | 16,00 | 16,40 | 1,23% | - |
| 25.06.2025 | 16,90 | 16,90 | 15,90 | 16,20 | -2,99% | - |
| 24.06.2025 | 16,50 | 16,80 | 16,20 | 16,70 | 3,09% | - |
| 23.06.2025 | 16,80 | 16,80 | 16,20 | 16,20 | -2,41% | - |
| 20.06.2025 | 17,40 | 17,40 | 16,60 | 16,60 | -4,05% | - |
| 19.06.2025 | 17,50 | 17,50 | 17,30 | 17,30 | -0,57% | - |
| 18.06.2025 | 17,30 | 17,40 | 16,80 | 17,40 | 0,58% | - |
| 17.06.2025 | 16,80 | 17,70 | 16,70 | 17,30 | 2,98% | - |
| 16.06.2025 | 16,70 | 16,80 | 16,60 | 16,80 | 1,20% | - |
| 13.06.2025 | 16,10 | 16,70 | 16,10 | 16,60 | 2,47% | - |
| 12.06.2025 | 15,80 | 16,20 | 15,40 | 16,20 | 1,89% | - |
| 11.06.2025 | 15,50 | 15,90 | 15,30 | 15,90 | 2,58% | - |
| 10.06.2025 | 14,80 | 15,60 | 14,80 | 15,50 | 4,73% | - |
| 09.06.2025 | 14,30 | 14,80 | 14,20 | 14,80 | 4,23% | - |
| 06.06.2025 | 13,70 | 14,40 | 13,70 | 14,20 | 3,65% | - |
| 05.06.2025 | 13,00 | 13,70 | 12,90 | 13,70 | 7,03% | - |
| 04.06.2025 | 13,30 | 13,30 | 12,70 | 12,80 | -3,76% | - |
| 03.06.2025 | 12,80 | 13,40 | 12,50 | 13,30 | 3,91% | - |
| 02.06.2025 | 12,80 | 12,90 | 12,60 | 12,80 | 0,00% | - |
| 30.05.2025 | 13,10 | 13,10 | 12,50 | 12,80 | -0,78% | - |
| 29.05.2025 | 13,10 | 13,10 | 12,60 | 12,90 | 0,78% | - |
| 28.05.2025 | 13,00 | 13,00 | 12,60 | 12,80 | -1,54% | - |
| 27.05.2025 | 12,70 | 13,00 | 12,20 | 13,00 | 2,36% | - |