2,970€
-4,19%
Echtzeit-Aktienkurs Fonix Mobile PLC
Bid:
Ask:
Aktienkurse zur Fonix Mobile PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 3,11 | 3,12 | 2,96 | 2,97 | -4,19% | - |
| 16.10.2024 | 3,04 | 3,16 | 3,04 | 3,10 | 2,99% | - |
| 15.10.2024 | 2,78 | 3,01 | 2,78 | 3,01 | 9,06% | - |
| 14.10.2024 | 2,77 | 2,78 | 2,76 | 2,76 | -0,36% | - |
| 11.10.2024 | 2,73 | 2,78 | 2,73 | 2,77 | 1,47% | - |
| 10.10.2024 | 2,70 | 2,74 | 2,70 | 2,73 | 1,11% | - |
| 09.10.2024 | 2,69 | 2,70 | 2,69 | 2,70 | 0,37% | - |
| 08.10.2024 | 2,71 | 2,71 | 2,69 | 2,69 | -0,74% | - |
| 07.10.2024 | 2,70 | 2,71 | 2,70 | 2,71 | 0,37% | - |
| 04.10.2024 | 2,69 | 2,71 | 2,69 | 2,70 | 0,37% | - |
| 03.10.2024 | 2,70 | 2,70 | 2,68 | 2,69 | 0,00% | - |
| 02.10.2024 | 2,79 | 2,79 | 2,69 | 2,69 | -3,24% | - |
| 01.10.2024 | 2,63 | 2,82 | 2,63 | 2,78 | 6,11% | - |
| 30.09.2024 | 2,55 | 2,65 | 2,54 | 2,62 | 2,75% | - |
| 27.09.2024 | 2,69 | 2,70 | 2,52 | 2,55 | -5,20% | - |
| 26.09.2024 | 2,82 | 2,82 | 2,69 | 2,69 | -4,61% | - |
| 25.09.2024 | 2,84 | 2,84 | 2,80 | 2,82 | -1,05% | - |
| 24.09.2024 | 2,86 | 2,94 | 2,82 | 2,85 | 0,00% | - |
| 23.09.2024 | 2,84 | 2,87 | 2,84 | 2,85 | -0,35% | - |
| 20.09.2024 | 2,81 | 2,86 | 2,81 | 2,86 | 2,14% | - |
| 19.09.2024 | 2,79 | 2,81 | 2,79 | 2,80 | 0,36% | - |
| 18.09.2024 | 2,81 | 2,81 | 2,75 | 2,79 | 0,72% | - |
| 17.09.2024 | 2,82 | 2,82 | 2,77 | 2,77 | -0,72% | - |
| 16.09.2024 | 2,81 | 2,82 | 2,78 | 2,79 | -0,71% | - |
| 13.09.2024 | 2,78 | 2,81 | 2,78 | 2,81 | 0,72% | - |
| 12.09.2024 | 2,80 | 2,80 | 2,78 | 2,79 | 0,00% | - |
| 11.09.2024 | 2,84 | 2,84 | 2,79 | 2,79 | -1,76% | - |
| 10.09.2024 | 2,93 | 2,93 | 2,84 | 2,84 | -0,70% | - |
| 09.09.2024 | 2,86 | 2,91 | 2,86 | 2,86 | 0,00% | - |
| 06.09.2024 | 2,82 | 2,87 | 2,78 | 2,86 | 1,42% | - |
| 05.09.2024 | 2,82 | 2,84 | 2,82 | 2,82 | -0,70% | - |
| 04.09.2024 | 2,84 | 2,84 | 2,82 | 2,84 | -0,35% | - |
| 03.09.2024 | 2,80 | 2,86 | 2,80 | 2,85 | 1,79% | - |
| 02.09.2024 | 2,80 | 2,81 | 2,79 | 2,80 | 0,00% | - |
| 30.08.2024 | 2,82 | 2,83 | 2,80 | 2,80 | -0,71% | - |
| 29.08.2024 | 2,80 | 2,82 | 2,80 | 2,82 | 0,71% | - |
| 28.08.2024 | 2,82 | 2,83 | 2,79 | 2,80 | -1,41% | - |
| 27.08.2024 | 2,82 | 2,84 | 2,80 | 2,84 | 1,07% | - |
| 26.08.2024 | 2,81 | 2,83 | 2,81 | 2,81 | -0,35% | - |
| 23.08.2024 | 2,80 | 2,82 | 2,80 | 2,82 | -0,35% | - |
| 22.08.2024 | 2,78 | 2,83 | 2,78 | 2,83 | 1,43% | - |
| 21.08.2024 | 2,81 | 2,81 | 2,77 | 2,79 | -0,71% | - |
| 20.08.2024 | 2,79 | 2,82 | 2,79 | 2,81 | 1,44% | - |
| 19.08.2024 | 2,82 | 2,82 | 2,77 | 2,77 | -1,77% | - |
| 16.08.2024 | 2,77 | 2,82 | 2,77 | 2,82 | 1,81% | - |
| 15.08.2024 | 2,76 | 2,77 | 2,75 | 2,77 | 0,73% | - |
| 14.08.2024 | 2,80 | 2,80 | 2,75 | 2,75 | -1,79% | - |
| 13.08.2024 | 2,86 | 2,89 | 2,79 | 2,80 | -2,10% | - |
| 12.08.2024 | 2,82 | 2,86 | 2,81 | 2,86 | 1,78% | - |
| 09.08.2024 | 2,81 | 2,81 | 2,80 | 2,81 | 0,72% | - |
| 08.08.2024 | 2,82 | 2,82 | 2,77 | 2,79 | -1,41% | - |
| 07.08.2024 | 2,77 | 2,84 | 2,77 | 2,83 | 1,80% | - |
| 06.08.2024 | 2,74 | 2,78 | 2,73 | 2,78 | 1,83% | - |
| 05.08.2024 | 2,87 | 2,87 | 2,72 | 2,73 | -6,19% | - |
| 02.08.2024 | 2,90 | 2,92 | 2,88 | 2,91 | 0,00% | - |
| 01.08.2024 | 2,90 | 2,95 | 2,90 | 2,91 | -1,69% | - |
| 31.07.2024 | 2,91 | 2,96 | 2,91 | 2,96 | 1,37% | - |
| 30.07.2024 | 2,96 | 2,96 | 2,91 | 2,92 | -1,02% | - |
| 29.07.2024 | 2,94 | 2,96 | 2,94 | 2,95 | 0,34% | - |
| 26.07.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,34% | - |
| 25.07.2024 | 2,95 | 2,96 | 2,94 | 2,95 | -0,67% | - |
| 24.07.2024 | 3,03 | 3,03 | 2,92 | 2,97 | -1,66% | - |
| 23.07.2024 | 3,04 | 3,05 | 3,02 | 3,02 | -0,66% | - |
| 22.07.2024 | 2,92 | 3,13 | 2,92 | 3,04 | 3,75% | - |
| 19.07.2024 | 2,92 | 2,93 | 2,91 | 2,93 | 1,03% | - |
| 18.07.2024 | 2,92 | 2,93 | 2,90 | 2,90 | -1,36% | - |
| 17.07.2024 | 2,86 | 2,94 | 2,86 | 2,94 | 1,73% | - |
| 16.07.2024 | 2,94 | 2,95 | 2,87 | 2,89 | -1,70% | - |
| 15.07.2024 | 2,90 | 2,95 | 2,90 | 2,94 | -0,68% | - |
| 12.07.2024 | 2,92 | 2,96 | 2,90 | 2,96 | 1,72% | - |
| 11.07.2024 | 2,86 | 2,91 | 2,86 | 2,91 | 1,75% | - |
| 10.07.2024 | 2,86 | 2,87 | 2,86 | 2,86 | 0,70% | - |
| 09.07.2024 | 2,86 | 2,87 | 2,84 | 2,84 | -0,70% | - |
| 08.07.2024 | 2,86 | 2,87 | 2,86 | 2,86 | 0,00% | - |
| 05.07.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 04.07.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 03.07.2024 | 2,86 | 2,86 | 2,82 | 2,86 | 0,00% | - |
| 02.07.2024 | 2,85 | 2,86 | 2,84 | 2,86 | -0,35% | - |
| 01.07.2024 | 2,88 | 2,88 | 2,83 | 2,87 | 0,70% | - |
| 28.06.2024 | 2,86 | 2,86 | 2,84 | 2,85 | -0,35% | - |
| 27.06.2024 | 2,89 | 2,89 | 2,85 | 2,86 | 0,00% | - |
| 26.06.2024 | 2,93 | 2,93 | 2,86 | 2,86 | -3,05% | - |
| 25.06.2024 | 2,77 | 2,95 | 2,77 | 2,95 | 6,50% | - |
| 24.06.2024 | 2,76 | 2,78 | 2,75 | 2,77 | 0,00% | - |
| 21.06.2024 | 2,71 | 2,77 | 2,71 | 2,77 | 2,21% | - |
| 20.06.2024 | 2,70 | 2,72 | 2,70 | 2,71 | 0,37% | - |
| 19.06.2024 | 2,78 | 2,79 | 2,70 | 2,70 | -1,82% | - |
| 18.06.2024 | 2,78 | 2,78 | 2,75 | 2,75 | 0,00% | - |
| 17.06.2024 | 2,78 | 2,78 | 2,75 | 2,75 | -1,08% | - |
| 14.06.2024 | 2,82 | 2,83 | 2,78 | 2,78 | -1,07% | - |
| 13.06.2024 | 2,79 | 2,82 | 2,79 | 2,81 | 0,36% | - |
| 12.06.2024 | 2,69 | 2,83 | 2,69 | 2,80 | 3,32% | - |
| 11.06.2024 | 2,68 | 2,71 | 2,68 | 2,71 | 0,74% | - |
| 10.06.2024 | 2,75 | 2,75 | 2,65 | 2,69 | -1,47% | - |
| 07.06.2024 | 2,73 | 2,73 | 2,72 | 2,73 | 0,37% | - |
| 06.06.2024 | 2,73 | 2,73 | 2,72 | 2,72 | 0,00% | - |
| 05.06.2024 | 2,73 | 2,73 | 2,72 | 2,72 | 0,37% | - |
| 04.06.2024 | 2,70 | 2,73 | 2,69 | 2,71 | 0,37% | - |
| 03.06.2024 | 2,80 | 2,80 | 2,70 | 2,70 | -3,57% | - |
| 31.05.2024 | 2,78 | 2,80 | 2,78 | 2,80 | 1,82% | - |