2,420$
-0,62%
Echtzeit-Aktienkurs Franklin Wireless Corp
Bid:
Ask:
Aktienkurse zur Franklin Wireless Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,50 | 2,50 | 2,42 | 2,42 | -0,62% | 2.909,00 |
| 08.09.2026 | 2,44 | 2,44 | 2,41 | 2,44 | -0,77% | 14.886,00 |
| 04.09.2026 | 2,45 | 2,50 | 2,45 | 2,45 | -1,95% | 8.180,00 |
| 03.09.2026 | 2,45 | 2,51 | 2,45 | 2,50 | 1,74% | 2.978,00 |
| 02.09.2026 | 2,45 | 2,49 | 2,45 | 2,46 | -1,20% | 7.085,00 |
| 01.09.2026 | 2,52 | 2,52 | 2,49 | 2,49 | -0,80% | 16.709,00 |
| 31.08.2026 | 2,55 | 2,55 | 2,44 | 2,51 | 0,00% | 21.669,00 |
| 28.08.2026 | 2,43 | 2,51 | 2,43 | 2,51 | 2,03% | 14.365,00 |
| 27.08.2026 | 2,50 | 2,51 | 2,46 | 2,46 | -1,99% | 4.693,00 |
| 26.08.2026 | 2,41 | 2,51 | 2,41 | 2,51 | 0,40% | 9.579,00 |
| 25.08.2026 | 2,41 | 2,50 | 2,38 | 2,50 | 2,46% | 18.381,00 |
| 24.08.2026 | 2,50 | 2,50 | 2,43 | 2,44 | -2,40% | 20.565,00 |
| 21.08.2026 | 2,41 | 2,50 | 2,41 | 2,50 | 3,73% | 18.657,00 |
| 20.08.2026 | 2,50 | 2,50 | 2,41 | 2,41 | -0,82% | 11.323,00 |
| 19.08.2026 | 2,39 | 2,45 | 2,37 | 2,43 | 0,41% | 7.904,00 |
| 18.08.2026 | 2,37 | 2,42 | 2,37 | 2,42 | 2,11% | 11.812,00 |
| 17.08.2026 | 2,38 | 2,42 | 2,37 | 2,37 | -2,47% | 7.695,00 |
| 14.08.2026 | 2,38 | 2,43 | 2,21 | 2,43 | 1,67% | 14.138,00 |
| 13.08.2026 | 2,43 | 2,43 | 2,39 | 2,39 | -2,05% | 8.011,00 |
| 12.08.2026 | 2,48 | 2,48 | 2,40 | 2,44 | 0,83% | 8.023,00 |
| 11.08.2026 | 2,32 | 2,44 | 2,31 | 2,42 | 2,33% | 11.734,00 |
| 10.08.2026 | 2,29 | 2,42 | 2,28 | 2,37 | 3,28% | 79.649,00 |
| 07.08.2026 | 2,30 | 2,31 | 2,25 | 2,29 | 1,75% | 13.301,00 |
| 06.08.2026 | 2,25 | 2,27 | 2,25 | 2,25 | 0,03% | 1.421,00 |
| 05.08.2026 | 2,31 | 2,32 | 2,21 | 2,25 | -0,88% | 16.883,00 |
| 04.08.2026 | 2,30 | 2,30 | 2,27 | 2,27 | -1,09% | 5.946,00 |
| 03.08.2026 | 2,28 | 2,34 | 2,27 | 2,30 | 0,66% | 20.568,00 |
| 31.07.2026 | 2,30 | 2,32 | 2,28 | 2,28 | -1,51% | 2.381,00 |
| 30.07.2026 | 2,29 | 2,32 | 2,29 | 2,32 | 0,22% | 14.695,00 |
| 29.07.2026 | 2,31 | 2,34 | 2,30 | 2,31 | 0,00% | 13.088,00 |
| 28.07.2026 | 2,32 | 2,35 | 2,31 | 2,31 | -0,86% | 28.148,00 |
| 27.07.2026 | 2,34 | 2,38 | 2,33 | 2,33 | -0,43% | 85.620,00 |
| 24.07.2026 | 2,40 | 2,40 | 2,34 | 2,34 | -1,27% | 11.471,00 |
| 23.07.2026 | 2,34 | 2,38 | 2,34 | 2,37 | 0,21% | 11.579,00 |
| 22.07.2026 | 2,34 | 2,39 | 2,33 | 2,37 | 0,64% | 51.522,00 |
| 21.07.2026 | 2,34 | 2,35 | 2,34 | 2,35 | 0,43% | 16.412,00 |
| 20.07.2026 | 2,34 | 2,36 | 2,34 | 2,34 | -1,27% | 5.853,00 |
| 17.07.2026 | 2,35 | 2,37 | 2,34 | 2,37 | 0,00% | 3.769,00 |
| 16.07.2026 | 2,36 | 2,38 | 2,34 | 2,37 | 0,42% | 51.499,00 |
| 15.07.2026 | 2,38 | 2,38 | 2,36 | 2,36 | -0,84% | 1.085,00 |
| 14.07.2026 | 2,31 | 2,39 | 2,31 | 2,38 | 2,59% | 7.724,00 |
| 13.07.2026 | 2,45 | 2,45 | 2,28 | 2,32 | -2,11% | 62.892,00 |
| 10.07.2026 | 2,43 | 2,43 | 2,35 | 2,37 | -2,87% | 22.920,00 |
| 09.07.2026 | 2,39 | 2,45 | 2,37 | 2,44 | 1,24% | 93.730,00 |
| 08.07.2026 | 2,32 | 2,44 | 2,31 | 2,41 | 1,26% | 26.668,00 |
| 07.07.2026 | 2,45 | 2,46 | 2,38 | 2,38 | -3,14% | 28.628,00 |
| 06.07.2026 | 2,51 | 2,54 | 2,46 | 2,46 | -3,26% | 23.204,00 |
| 02.07.2026 | 2,54 | 2,56 | 2,53 | 2,54 | -0,39% | 5.247,00 |
| 01.07.2026 | 2,51 | 2,57 | 2,51 | 2,55 | 0,39% | 10.553,00 |
| 30.06.2026 | 2,63 | 2,63 | 2,53 | 2,54 | -3,42% | 22.551,00 |
| 29.06.2026 | 2,53 | 2,63 | 2,50 | 2,63 | -0,38% | 36.870,00 |
| 26.06.2026 | 2,55 | 2,64 | 2,50 | 2,64 | 4,35% | 24.458,00 |
| 25.06.2026 | 2,57 | 2,57 | 2,52 | 2,53 | -1,36% | 20.519,00 |
| 24.06.2026 | 2,55 | 2,61 | 2,55 | 2,57 | -0,58% | 44.060,00 |
| 23.06.2026 | 2,58 | 2,60 | 2,50 | 2,58 | -0,77% | 38.765,00 |
| 22.06.2026 | 2,64 | 2,64 | 2,58 | 2,60 | -0,76% | 21.311,00 |
| 18.06.2026 | 2,62 | 2,65 | 2,61 | 2,62 | -0,95% | 13.813,00 |
| 17.06.2026 | 2,62 | 2,70 | 2,62 | 2,65 | -0,19% | 27.677,00 |
| 16.06.2026 | 2,68 | 2,73 | 2,61 | 2,65 | 0,38% | 36.522,00 |
| 15.06.2026 | 2,80 | 2,82 | 2,63 | 2,64 | -5,38% | 101.350,00 |
| 12.06.2026 | 2,75 | 2,82 | 2,75 | 2,79 | 1,82% | 18.838,00 |
| 11.06.2026 | 2,83 | 2,84 | 2,73 | 2,74 | -0,90% | 70.672,00 |
| 10.06.2026 | 2,79 | 2,79 | 2,76 | 2,77 | -0,54% | 17.621,00 |
| 09.06.2026 | 2,76 | 2,84 | 2,74 | 2,78 | 1,09% | 46.408,00 |
| 08.06.2026 | 2,82 | 2,85 | 2,75 | 2,75 | -3,85% | 35.267,00 |
| 05.06.2026 | 2,77 | 2,86 | 2,75 | 2,86 | 2,14% | 29.291,00 |
| 04.06.2026 | 2,81 | 2,83 | 2,76 | 2,80 | -0,36% | 33.432,00 |
| 03.06.2026 | 2,91 | 2,93 | 2,76 | 2,81 | -3,60% | 76.236,00 |
| 02.06.2026 | 2,96 | 3,01 | 2,91 | 2,92 | -2,67% | 14.948,00 |
| 01.06.2026 | 3,04 | 3,11 | 2,96 | 3,00 | 0,84% | 16.126,00 |
| 29.05.2026 | 2,95 | 3,05 | 2,90 | 2,97 | 0,34% | 37.875,00 |
| 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 |