45,700€
-0,22%
Echtzeit-Aktienkurs Forum Energy Technologies Inc.
Bid:
Ask:
Aktienkurse zur Forum Energy Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 46,40 | 46,90 | 45,60 | 46,50 | 1,53% | - |
| 07.05.2026 | 47,20 | 47,20 | 45,60 | 45,80 | -2,14% | - |
| 06.05.2026 | 50,00 | 50,50 | 46,80 | 46,80 | -6,40% | 70,00 |
| 05.05.2026 | 50,50 | 50,50 | 48,20 | 50,00 | 0,00% | - |
| 04.05.2026 | 49,60 | 51,00 | 49,00 | 50,00 | -4,76% | - |
| 30.04.2026 | 54,50 | 55,00 | 52,50 | 52,50 | -3,67% | 35,00 |
| 29.04.2026 | 54,00 | 54,50 | 53,50 | 54,50 | 1,87% | - |
| 28.04.2026 | 54,00 | 54,00 | 52,50 | 53,50 | 0,00% | - |
| 27.04.2026 | 52,50 | 54,00 | 52,50 | 53,50 | 2,88% | 100,00 |
| 24.04.2026 | 51,50 | 52,00 | 49,60 | 52,00 | 1,96% | - |
| 23.04.2026 | 50,00 | 51,50 | 50,00 | 51,00 | 2,41% | - |
| 22.04.2026 | 48,80 | 50,00 | 47,60 | 49,80 | 3,75% | - |
| 21.04.2026 | 46,20 | 48,00 | 46,00 | 48,00 | 4,80% | - |
| 20.04.2026 | 46,80 | 47,20 | 45,80 | 45,80 | -2,14% | - |
| 17.04.2026 | 51,00 | 51,00 | 46,80 | 46,80 | -6,40% | - |
| 16.04.2026 | 49,40 | 50,50 | 49,40 | 50,00 | 0,81% | - |
| 15.04.2026 | 49,60 | 50,50 | 49,60 | 49,60 | -0,40% | - |
| 14.04.2026 | 52,00 | 52,00 | 49,80 | 49,80 | -3,30% | - |
| 13.04.2026 | 50,50 | 52,50 | 50,50 | 51,50 | 1,98% | - |
| 10.04.2026 | 51,00 | 51,00 | 50,50 | 50,50 | 0,00% | - |
| 09.04.2026 | 51,00 | 51,50 | 49,60 | 50,50 | -0,98% | - |
| 08.04.2026 | 52,00 | 52,00 | 47,40 | 51,00 | 0,99% | 80,00 |
| 07.04.2026 | 51,00 | 52,00 | 50,50 | 50,50 | 0,00% | - |
| 02.04.2026 | 49,20 | 50,50 | 49,20 | 50,50 | 2,23% | - |
| 01.04.2026 | 50,50 | 50,50 | 49,40 | 49,40 | -1,20% | - |
| 31.03.2026 | 49,80 | 51,00 | 49,40 | 50,00 | 2,46% | - |
| 30.03.2026 | 53,50 | 53,50 | 48,80 | 48,80 | -6,15% | - |
| 27.03.2026 | 51,50 | 53,50 | 51,50 | 52,00 | 1,96% | - |
| 26.03.2026 | 52,00 | 53,00 | 51,00 | 51,00 | -1,92% | - |
| 25.03.2026 | 51,50 | 52,50 | 51,50 | 52,00 | 1,96% | - |
| 24.03.2026 | 49,60 | 52,00 | 49,60 | 51,00 | 3,24% | - |
| 23.03.2026 | 47,00 | 50,50 | 47,00 | 49,40 | 4,66% | - |
| 20.03.2026 | 48,60 | 48,60 | 47,20 | 47,20 | -2,88% | - |
| 19.03.2026 | 48,20 | 50,50 | 48,20 | 48,60 | 1,25% | - |
| 18.03.2026 | 49,40 | 49,40 | 48,00 | 48,00 | -2,04% | - |
| 17.03.2026 | 50,00 | 50,00 | 49,00 | 49,00 | 5,15% | - |
| 16.03.2026 | 46,60 | 48,40 | 46,60 | 46,60 | 0,87% | - |
| 13.03.2026 | 46,40 | 47,40 | 46,20 | 46,20 | -0,43% | - |
| 12.03.2026 | 48,60 | 48,60 | 46,20 | 46,40 | -4,53% | - |
| 11.03.2026 | 48,20 | 49,20 | 48,20 | 48,60 | 0,83% | - |
| 10.03.2026 | 48,20 | 50,00 | 48,20 | 48,20 | 0,42% | - |
| 09.03.2026 | 48,60 | 49,60 | 48,00 | 48,00 | -0,83% | - |
| 06.03.2026 | 49,60 | 49,60 | 48,40 | 48,40 | -1,22% | - |
| 05.03.2026 | 50,00 | 50,00 | 48,60 | 49,00 | -1,61% | - |
| 04.03.2026 | 49,60 | 50,50 | 49,40 | 49,80 | 0,40% | - |
| 03.03.2026 | 51,00 | 51,00 | 49,40 | 49,60 | -1,78% | - |
| 02.03.2026 | 50,50 | 51,50 | 50,50 | 50,50 | 4,77% | 200,00 |
| 27.02.2026 | 48,60 | 48,60 | 47,40 | 48,20 | -1,23% | - |
| 26.02.2026 | 49,40 | 49,40 | 48,20 | 48,80 | -0,81% | - |
| 25.02.2026 | 52,50 | 52,50 | 49,00 | 49,20 | -5,38% | - |
| 24.02.2026 | 49,40 | 52,00 | 49,00 | 52,00 | 5,26% | 100,00 |
| 23.02.2026 | 48,20 | 49,60 | 48,20 | 49,40 | 2,49% | 311,00 |
| 20.02.2026 | 49,80 | 49,80 | 44,80 | 48,20 | 8,56% | - |
| 19.02.2026 | 43,80 | 44,60 | 43,20 | 44,40 | 1,83% | 35,00 |
| 18.02.2026 | 42,40 | 44,00 | 42,40 | 43,60 | 3,32% | 116,00 |
| 17.02.2026 | 42,20 | 42,20 | 41,00 | 42,20 | 0,00% | - |
| 16.02.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 13.02.2026 | 40,60 | 42,00 | 40,00 | 41,60 | 3,48% | - |
| 12.02.2026 | 41,20 | 41,60 | 39,60 | 40,20 | -1,47% | 100,00 |
| 11.02.2026 | 39,20 | 40,80 | 39,20 | 40,80 | 4,62% | - |
| 10.02.2026 | 40,20 | 40,20 | 38,40 | 39,00 | -2,50% | - |
| 09.02.2026 | 40,20 | 40,40 | 39,00 | 40,00 | -0,50% | - |
| 06.02.2026 | 38,20 | 40,20 | 38,20 | 40,20 | 5,79% | - |
| 05.02.2026 | 39,40 | 39,40 | 37,80 | 38,00 | -3,06% | - |
| 04.02.2026 | 39,40 | 39,60 | 38,40 | 39,20 | 0,00% | - |
| 03.02.2026 | 38,40 | 39,20 | 38,40 | 39,20 | 2,62% | - |
| 02.02.2026 | 37,40 | 38,40 | 37,40 | 38,20 | 1,60% | - |
| 30.01.2026 | 37,20 | 37,60 | 36,80 | 37,60 | 1,08% | - |
| 29.01.2026 | 36,00 | 37,40 | 36,00 | 37,20 | 3,33% | - |
| 28.01.2026 | 37,40 | 37,40 | 36,00 | 36,00 | -3,23% | - |
| 27.01.2026 | 36,20 | 37,20 | 35,80 | 37,20 | 3,33% | - |
| 26.01.2026 | 36,40 | 36,60 | 35,80 | 36,00 | -1,64% | - |
| 23.01.2026 | 36,60 | 37,60 | 36,60 | 36,60 | 0,55% | - |
| 22.01.2026 | 36,20 | 36,40 | 35,40 | 36,40 | 1,11% | - |
| 21.01.2026 | 34,40 | 36,40 | 34,00 | 36,00 | 5,26% | - |
| 20.01.2026 | 35,20 | 35,40 | 34,20 | 34,20 | -3,39% | 250,00 |
| 19.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 16.01.2026 | 34,80 | 35,60 | 34,60 | 35,60 | 2,89% | - |
| 15.01.2026 | 35,00 | 35,00 | 34,00 | 34,60 | -0,57% | - |
| 14.01.2026 | 34,60 | 35,00 | 34,40 | 34,80 | 0,58% | - |
| 13.01.2026 | 33,40 | 34,60 | 32,40 | 34,60 | 3,59% | - |
| 12.01.2026 | 33,40 | 33,60 | 33,20 | 33,40 | 0,00% | - |
| 09.01.2026 | 33,60 | 33,60 | 33,20 | 33,40 | 0,00% | - |
| 08.01.2026 | 32,40 | 33,60 | 31,80 | 33,40 | 3,73% | - |
| 07.01.2026 | 33,00 | 33,00 | 32,20 | 32,20 | -1,83% | - |
| 06.01.2026 | 33,40 | 33,40 | 32,80 | 32,80 | -1,80% | - |
| 05.01.2026 | 32,40 | 33,40 | 32,40 | 33,40 | 3,09% | - |
| 02.01.2026 | 31,20 | 32,40 | 30,80 | 32,40 | 3,85% | - |
| 30.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 29.12.2025 | 31,00 | 31,40 | 30,80 | 31,20 | 0,65% | - |
| 23.12.2025 | 30,60 | 31,00 | 29,80 | 31,00 | 1,31% | - |
| 22.12.2025 | 30,20 | 30,60 | 29,60 | 30,60 | 2,68% | - |
| 19.12.2025 | 30,00 | 30,40 | 29,60 | 29,80 | 0,00% | - |
| 18.12.2025 | 30,40 | 30,80 | 29,60 | 29,80 | -1,32% | - |
| 17.12.2025 | 27,80 | 30,20 | 27,60 | 30,20 | 9,42% | - |
| 16.12.2025 | 29,00 | 29,00 | 27,00 | 27,60 | -4,83% | - |
| 15.12.2025 | 29,20 | 29,20 | 28,60 | 29,00 | 0,69% | - |
| 12.12.2025 | 30,00 | 30,00 | 28,80 | 28,80 | -4,00% | - |
| 11.12.2025 | 29,60 | 30,00 | 29,40 | 30,00 | 2,04% | - |
| 10.12.2025 | 30,00 | 30,00 | 29,00 | 29,40 | -1,34% | - |