2,940$
-1,34%
Echtzeit-Aktienkurs Franklin Wireless Corp.
Bid:
Ask:
Aktienkurse zur Franklin Wireless Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,95 | 2,97 | 2,94 | 2,94 | -0,68% | 812,00 |
| 28.05.2026 | 2,90 | 2,97 | 2,88 | 2,96 | 1,37% | 26.799,00 |
| 27.05.2026 | 2,94 | 2,96 | 2,92 | 2,92 | 0,34% | 6.494,00 |
| 26.05.2026 | 3,01 | 3,03 | 2,89 | 2,91 | -3,96% | 57.575,00 |
| 22.05.2026 | 3,15 | 3,26 | 3,01 | 3,03 | -2,26% | 7.894,00 |
| 21.05.2026 | 2,96 | 3,15 | 2,96 | 3,10 | 4,03% | 18.387,00 |
| 20.05.2026 | 3,12 | 3,14 | 2,96 | 2,98 | -5,99% | 47.839,00 |
| 19.05.2026 | 3,24 | 3,24 | 3,10 | 3,17 | 0,15% | 2.981,00 |
| 18.05.2026 | 3,12 | 3,18 | 3,12 | 3,17 | 2,10% | 941,00 |
| 15.05.2026 | 3,40 | 3,40 | 3,00 | 3,10 | -10,12% | 392.938,00 |
| 14.05.2026 | 3,45 | 3,47 | 3,42 | 3,45 | 0,70% | 17.685,00 |
| 13.05.2026 | 3,41 | 3,49 | 3,40 | 3,43 | 0,87% | 140.406,00 |
| 12.05.2026 | 3,43 | 3,44 | 3,38 | 3,40 | -1,29% | 3.529,00 |
| 11.05.2026 | 3,40 | 3,51 | 3,40 | 3,44 | 0,00% | 5.548,00 |
| 08.05.2026 | 3,46 | 3,46 | 3,42 | 3,44 | -0,58% | 3.671,00 |
| 07.05.2026 | 3,51 | 3,53 | 3,41 | 3,46 | -1,42% | 6.396,00 |
| 06.05.2026 | 3,59 | 3,59 | 3,45 | 3,51 | -2,77% | 16.227,00 |
| 05.05.2026 | 3,74 | 3,79 | 3,57 | 3,61 | -0,28% | 42.514,00 |
| 04.05.2026 | 3,72 | 3,73 | 3,62 | 3,62 | -2,95% | 6.302,00 |
| 01.05.2026 | 3,74 | 3,75 | 3,71 | 3,73 | 0,81% | 1.642,00 |
| 30.04.2026 | 3,70 | 3,70 | 3,67 | 3,70 | 2,20% | 2.252,00 |
| 29.04.2026 | 3,63 | 3,77 | 3,62 | 3,62 | 0,56% | 2.782,00 |
| 28.04.2026 | 3,58 | 3,60 | 3,57 | 3,60 | 0,56% | 3.762,00 |
| 27.04.2026 | 3,60 | 3,60 | 3,58 | 3,58 | -1,65% | 10.786,00 |
| 24.04.2026 | 3,64 | 3,66 | 3,64 | 3,64 | -0,55% | 4.635,00 |
| 23.04.2026 | 3,70 | 3,73 | 3,64 | 3,66 | -2,40% | 3.729,00 |
| 22.04.2026 | 3,68 | 3,77 | 3,68 | 3,75 | 1,87% | 3.866,00 |
| 21.04.2026 | 3,63 | 3,68 | 3,63 | 3,68 | -1,31% | 1.603,00 |
| 20.04.2026 | 3,75 | 3,77 | 3,69 | 3,73 | -1,58% | 13.000,00 |
| 17.04.2026 | 3,60 | 3,79 | 3,60 | 3,79 | 4,55% | 15.114,00 |
| 16.04.2026 | 3,61 | 3,65 | 3,57 | 3,63 | -0,96% | 8.562,00 |
| 15.04.2026 | 3,57 | 3,69 | 3,57 | 3,66 | 1,67% | 9.848,00 |
| 14.04.2026 | 3,60 | 3,64 | 3,60 | 3,60 | -2,70% | 9.461,00 |
| 13.04.2026 | 3,68 | 3,73 | 3,66 | 3,70 | -2,37% | 8.160,00 |
| 10.04.2026 | 3,70 | 3,79 | 3,66 | 3,79 | 2,43% | 4.331,00 |
| 09.04.2026 | 3,69 | 3,79 | 3,66 | 3,70 | 0,00% | 5.993,00 |
| 08.04.2026 | 3,75 | 3,79 | 3,66 | 3,70 | -2,63% | 13.470,00 |
| 07.04.2026 | 3,80 | 3,80 | 3,75 | 3,80 | -0,52% | 3.837,00 |
| 02.04.2026 | 3,69 | 3,82 | 3,69 | 3,82 | 1,60% | 5.517,00 |
| 01.04.2026 | 3,76 | 3,76 | 3,76 | 3,76 | -1,31% | 2.436,00 |
| 31.03.2026 | 3,79 | 3,81 | 3,75 | 3,81 | 2,15% | 3.356,00 |
| 30.03.2026 | 3,70 | 3,75 | 3,70 | 3,73 | -0,80% | 5.710,00 |
| 27.03.2026 | 3,83 | 3,83 | 3,69 | 3,76 | 0,27% | 2.068,00 |
| 26.03.2026 | 3,70 | 3,94 | 3,70 | 3,75 | 1,35% | 20.535,00 |
| 25.03.2026 | 3,66 | 3,76 | 3,66 | 3,70 | 1,09% | 10.621,00 |
| 24.03.2026 | 3,54 | 3,86 | 3,54 | 3,66 | 3,58% | 10.235,00 |
| 23.03.2026 | 3,53 | 3,54 | 3,53 | 3,53 | -0,19% | 1.505,00 |
| 20.03.2026 | 3,63 | 3,64 | 3,54 | 3,54 | -1,80% | 4.477,00 |
| 19.03.2026 | 3,54 | 3,61 | 3,53 | 3,61 | 1,55% | 4.810,00 |
| 18.03.2026 | 3,56 | 3,57 | 3,55 | 3,55 | -0,28% | 8.637,00 |
| 17.03.2026 | 3,56 | 3,63 | 3,55 | 3,56 | 0,00% | 6.228,00 |
| 16.03.2026 | 3,67 | 3,67 | 3,56 | 3,56 | -3,00% | 7.697,00 |
| 13.03.2026 | 3,63 | 3,68 | 3,60 | 3,67 | -1,34% | 4.128,00 |
| 12.03.2026 | 3,72 | 3,72 | 3,60 | 3,72 | -0,53% | 1.306,00 |
| 11.03.2026 | 3,59 | 3,74 | 3,59 | 3,74 | 3,60% | 5.641,00 |
| 10.03.2026 | 3,79 | 3,79 | 3,52 | 3,61 | -4,75% | 28.687,00 |
| 09.03.2026 | 3,80 | 3,80 | 3,77 | 3,79 | -0,26% | 5.049,00 |
| 06.03.2026 | 3,83 | 3,83 | 3,77 | 3,80 | -2,31% | 6.646,00 |
| 05.03.2026 | 3,83 | 3,89 | 3,81 | 3,89 | 1,57% | 4.272,00 |
| 04.03.2026 | 3,91 | 3,91 | 3,81 | 3,83 | -2,05% | 1.880,00 |
| 03.03.2026 | 3,81 | 3,91 | 3,81 | 3,91 | 2,62% | 5.671,00 |
| 02.03.2026 | 3,90 | 3,90 | 3,81 | 3,81 | -3,59% | 10.843,00 |
| 27.02.2026 | 3,84 | 3,95 | 3,81 | 3,95 | 2,64% | 4.613,00 |
| 26.02.2026 | 3,82 | 3,94 | 3,82 | 3,85 | 0,79% | 2.919,00 |
| 25.02.2026 | 3,93 | 3,93 | 3,78 | 3,82 | 0,00% | 6.030,00 |
| 24.02.2026 | 3,78 | 3,90 | 3,77 | 3,82 | -2,05% | 4.227,00 |
| 23.02.2026 | 3,95 | 3,98 | 3,75 | 3,90 | -1,27% | 38.180,00 |
| 20.02.2026 | 4,05 | 4,05 | 3,95 | 3,95 | -2,47% | 12.259,00 |
| 19.02.2026 | 4,06 | 4,06 | 4,05 | 4,05 | -2,88% | 909,00 |
| 18.02.2026 | 4,10 | 4,17 | 4,05 | 4,17 | 0,48% | 2.911,00 |
| 17.02.2026 | 4,05 | 4,28 | 4,05 | 4,15 | 1,97% | 8.103,00 |
| 13.02.2026 | 4,06 | 4,09 | 4,05 | 4,07 | 0,25% | 4.672,00 |
| 12.02.2026 | 4,12 | 4,12 | 4,05 | 4,06 | -1,46% | 6.018,00 |
| 11.02.2026 | 4,15 | 4,15 | 4,11 | 4,12 | -0,72% | 3.880,00 |
| 10.02.2026 | 4,09 | 4,19 | 4,06 | 4,15 | 1,47% | 8.109,00 |
| 09.02.2026 | 4,09 | 4,27 | 4,08 | 4,09 | -0,24% | 29.491,00 |
| 06.02.2026 | 4,07 | 4,13 | 4,06 | 4,10 | 0,74% | 5.723,00 |
| 05.02.2026 | 4,05 | 4,19 | 4,05 | 4,07 | -0,49% | 8.952,00 |
| 04.02.2026 | 4,07 | 4,09 | 4,07 | 4,09 | -0,24% | 1.404,00 |
| 03.02.2026 | 4,09 | 4,10 | 4,07 | 4,10 | 0,00% | 1.200,00 |
| 02.02.2026 | 4,09 | 4,10 | 4,05 | 4,10 | -0,24% | 3.050,00 |
| 30.01.2026 | 4,15 | 4,18 | 4,11 | 4,11 | -1,67% | 4.538,00 |
| 29.01.2026 | 4,14 | 4,18 | 4,14 | 4,18 | 0,00% | 995,00 |
| 28.01.2026 | 4,16 | 4,18 | 4,16 | 4,18 | 0,00% | 1.546,00 |
| 27.01.2026 | 4,15 | 4,18 | 4,14 | 4,18 | 0,00% | 4.029,00 |
| 26.01.2026 | 4,15 | 4,18 | 4,15 | 4,18 | 0,00% | 1.745,00 |
| 23.01.2026 | 4,15 | 4,19 | 4,12 | 4,18 | -0,24% | 11.112,00 |
| 22.01.2026 | 4,10 | 4,19 | 4,05 | 4,19 | 1,95% | 8.690,00 |
| 21.01.2026 | 4,11 | 4,15 | 4,10 | 4,11 | -2,84% | 4.449,00 |
| 20.01.2026 | 4,14 | 4,28 | 4,06 | 4,23 | 2,92% | 16.128,00 |
| 16.01.2026 | 4,20 | 4,23 | 4,10 | 4,11 | -3,97% | 28.707,00 |
| 15.01.2026 | 4,23 | 4,28 | 4,16 | 4,28 | 1,90% | 8.966,00 |
| 14.01.2026 | 4,24 | 4,24 | 4,11 | 4,20 | -0,47% | 11.161,00 |
| 13.01.2026 | 4,21 | 4,23 | 4,21 | 4,22 | 0,24% | 3.070,00 |
| 12.01.2026 | 4,23 | 4,24 | 4,10 | 4,21 | -1,41% | 17.739,00 |
| 09.01.2026 | 4,26 | 4,29 | 4,24 | 4,27 | -1,16% | 22.250,00 |
| 08.01.2026 | 4,12 | 4,37 | 4,10 | 4,32 | 4,35% | 22.846,00 |
| 07.01.2026 | 4,10 | 4,16 | 4,05 | 4,14 | 0,98% | 26.341,00 |
| 06.01.2026 | 4,25 | 4,27 | 4,08 | 4,10 | -3,98% | 31.822,00 |
| 05.01.2026 | 4,22 | 4,32 | 4,22 | 4,27 | -1,16% | 4.526,00 |