12,530$
-3,09%
Echtzeit-Aktienkurs Where Food Comes From
Bid:
Ask:
Aktienkurse zur Where Food Comes From Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 13,03 | 13,44 | 12,20 | 12,89 | -0,81% | 12.880,00 |
| 21.05.2026 | 12,54 | 16,00 | 12,54 | 13,00 | 1,57% | 61.384,00 |
| 20.05.2026 | 12,49 | 13,50 | 12,40 | 12,79 | -2,41% | 13.370,00 |
| 19.05.2026 | 12,04 | 13,32 | 11,10 | 13,11 | 9,80% | 8.781,00 |
| 18.05.2026 | 10,37 | 12,83 | 9,55 | 11,94 | 29,36% | 59.855,00 |
| 15.05.2026 | 10,52 | 10,52 | 9,15 | 9,23 | -12,60% | 12.941,00 |
| 14.05.2026 | 11,85 | 12,29 | 10,56 | 10,56 | -4,09% | 28.491,00 |
| 13.05.2026 | 12,50 | 12,50 | 11,01 | 11,01 | -14,32% | 28.157,00 |
| 12.05.2026 | 13,55 | 14,00 | 12,46 | 12,85 | -4,28% | 13.242,00 |
| 11.05.2026 | 16,62 | 18,10 | 13,00 | 13,43 | -19,85% | 170.544,00 |
| 08.05.2026 | 17,00 | 19,14 | 16,75 | 16,75 | 1,09% | 10.228,00 |
| 07.05.2026 | 17,28 | 22,15 | 13,00 | 16,57 | -8,60% | 195.352,00 |
| 06.05.2026 | 12,35 | 20,99 | 12,35 | 18,13 | 46,56% | 152.725,00 |
| 05.05.2026 | 12,37 | 12,37 | 12,37 | 12,37 | -1,04% | 351,00 |
| 04.05.2026 | 12,33 | 12,65 | 12,33 | 12,50 | 0,73% | 1.433,00 |
| 01.05.2026 | 12,34 | 12,41 | 12,34 | 12,41 | 0,40% | 346,00 |
| 30.04.2026 | 12,30 | 12,36 | 12,30 | 12,36 | -1,12% | 423,00 |
| 29.04.2026 | 12,45 | 12,50 | 12,45 | 12,50 | 1,63% | 970,00 |
| 28.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,13% | 484,00 |
| 27.04.2026 | 12,31 | 12,44 | 12,25 | 12,44 | 0,97% | 1.593,00 |
| 23.04.2026 | 12,19 | 12,61 | 12,17 | 12,32 | 0,98% | 2.025,00 |
| 22.04.2026 | 12,80 | 12,80 | 12,20 | 12,20 | -0,08% | 5.464,00 |
| 21.04.2026 | 12,26 | 13,03 | 12,04 | 12,21 | 1,41% | 29.133,00 |
| 20.04.2026 | 12,04 | 12,04 | 12,04 | 12,04 | -9,06% | 482,00 |
| 17.04.2026 | 12,03 | 13,28 | 12,03 | 13,24 | 8,70% | 6.007,00 |
| 16.04.2026 | 12,40 | 12,40 | 12,18 | 12,18 | -1,22% | 10.474,00 |
| 15.04.2026 | 12,31 | 12,46 | 12,23 | 12,33 | -1,36% | 1.868,00 |
| 14.04.2026 | 12,79 | 12,83 | 12,50 | 12,50 | -4,94% | 6.399,00 |
| 13.04.2026 | 12,30 | 13,15 | 12,30 | 13,15 | 7,00% | 4.145,00 |
| 10.04.2026 | 12,70 | 13,09 | 12,19 | 12,29 | 0,90% | 20.279,00 |
| 08.04.2026 | 12,31 | 12,63 | 11,95 | 12,18 | 1,08% | 8.378,00 |
| 07.04.2026 | 12,29 | 12,29 | 12,00 | 12,05 | 0,25% | 3.807,00 |
| 06.04.2026 | 13,06 | 13,06 | 11,75 | 12,02 | -8,17% | 1.081,00 |
| 02.04.2026 | 13,10 | 13,10 | 13,09 | 13,09 | -1,06% | 730,00 |
| 01.04.2026 | 13,23 | 13,23 | 13,23 | 13,23 | -0,60% | 8,00 |
| 31.03.2026 | 13,32 | 13,32 | 13,06 | 13,31 | -0,08% | 960,00 |
| 30.03.2026 | 13,40 | 13,40 | 13,32 | 13,32 | -0,22% | 5.585,00 |
| 27.03.2026 | 13,34 | 13,54 | 13,32 | 13,35 | -2,91% | 2.657,00 |
| 26.03.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 0,15% | 444,00 |
| 25.03.2026 | 13,32 | 13,73 | 13,15 | 13,73 | 10,19% | 3.328,00 |
| 23.03.2026 | 12,61 | 12,61 | 12,46 | 12,46 | -4,30% | 2.030,00 |
| 20.03.2026 | 11,95 | 13,02 | 11,76 | 13,02 | 10,74% | 11.582,00 |
| 19.03.2026 | 11,76 | 11,76 | 11,76 | 11,76 | 0,14% | 278,00 |
| 18.03.2026 | 11,74 | 11,74 | 11,74 | 11,74 | 1,03% | 393,00 |
| 17.03.2026 | 11,92 | 11,92 | 11,62 | 11,62 | -4,28% | 483,00 |
| 16.03.2026 | 12,15 | 12,15 | 12,14 | 12,14 | 0,00% | 1.716,00 |
| 13.03.2026 | 12,14 | 12,15 | 12,14 | 12,14 | 0,00% | 345,00 |
| 12.03.2026 | 12,14 | 12,14 | 12,14 | 12,14 | 0,00% | 356,00 |
| 11.03.2026 | 12,00 | 12,17 | 11,99 | 12,14 | 0,00% | 3.032,00 |
| 10.03.2026 | 12,14 | 12,14 | 12,14 | 12,14 | 0,00% | 242,00 |
| 09.03.2026 | 12,02 | 12,14 | 12,02 | 12,14 | 0,65% | 435,00 |
| 06.03.2026 | 11,90 | 12,06 | 11,90 | 12,06 | 1,35% | 2.242,00 |
| 05.03.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,66% | 301,00 |
| 04.03.2026 | 11,85 | 12,03 | 11,85 | 11,98 | 0,67% | 1.435,00 |
| 03.03.2026 | 12,11 | 12,11 | 11,80 | 11,90 | -4,57% | 5.708,00 |
| 02.03.2026 | 12,48 | 12,48 | 12,06 | 12,47 | -0,24% | 4.242,00 |
| 27.02.2026 | 12,38 | 12,50 | 12,24 | 12,50 | 3,15% | 2.606,00 |
| 26.02.2026 | 12,50 | 12,50 | 12,12 | 12,12 | 0,23% | 551,00 |
| 25.02.2026 | 12,09 | 12,09 | 12,09 | 12,09 | -2,89% | 25,00 |
| 24.02.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 0,00% | 299,00 |
| 23.02.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 1,54% | 377,00 |
| 20.02.2026 | 12,99 | 12,99 | 12,26 | 12,26 | 1,75% | 756,00 |
| 19.02.2026 | 11,90 | 12,05 | 11,90 | 12,05 | 5,79% | 517,00 |
| 18.02.2026 | 11,39 | 11,39 | 11,39 | 11,39 | -8,81% | 555,00 |
| 17.02.2026 | 12,50 | 12,50 | 12,00 | 12,49 | 10,00% | 1.123,00 |
| 12.02.2026 | 11,36 | 11,36 | 11,36 | 11,36 | -0,92% | 483,00 |
| 11.02.2026 | 11,32 | 11,46 | 11,32 | 11,46 | 0,35% | 4.089,00 |
| 10.02.2026 | 11,36 | 11,43 | 11,36 | 11,42 | 1,51% | 847,00 |
| 09.02.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 0,45% | 413,00 |
| 06.02.2026 | 11,25 | 11,25 | 11,20 | 11,20 | 0,00% | 842,00 |
| 05.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | 2.491,00 |
| 04.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,44% | 741,00 |
| 03.02.2026 | 11,25 | 11,25 | 11,20 | 11,25 | 0,45% | 4.147,00 |
| 02.02.2026 | 11,20 | 11,28 | 11,20 | 11,20 | 0,63% | 1.696,00 |
| 28.01.2026 | 11,13 | 11,13 | 11,13 | 11,13 | -0,62% | 75,00 |
| 27.01.2026 | 11,28 | 11,28 | 11,15 | 11,20 | -0,71% | 2.555,00 |
| 26.01.2026 | 11,16 | 11,28 | 11,16 | 11,28 | -0,58% | 965,00 |
| 23.01.2026 | 11,30 | 11,35 | 11,30 | 11,35 | 1,76% | 1.830,00 |
| 21.01.2026 | 11,13 | 11,15 | 11,13 | 11,15 | 0,00% | 452,00 |
| 20.01.2026 | 11,10 | 11,15 | 11,10 | 11,15 | 0,00% | 501,00 |
| 16.01.2026 | 11,19 | 11,20 | 11,15 | 11,15 | -0,58% | 3.012,00 |
| 15.01.2026 | 11,21 | 11,56 | 11,21 | 11,22 | 1,49% | 3.132,00 |
| 13.01.2026 | 11,10 | 11,10 | 11,05 | 11,05 | -2,21% | 1.252,00 |
| 12.01.2026 | 11,30 | 11,40 | 11,30 | 11,30 | -1,09% | 4.431,00 |
| 09.01.2026 | 11,33 | 11,43 | 11,33 | 11,43 | 1,02% | 516,00 |
| 08.01.2026 | 11,31 | 11,31 | 11,31 | 11,31 | -1,48% | 246,00 |
| 07.01.2026 | 11,30 | 11,48 | 11,30 | 11,48 | 1,59% | 1.837,00 |
| 06.01.2026 | 11,26 | 11,30 | 11,06 | 11,30 | 0,09% | 6.633,00 |
| 05.01.2026 | 11,25 | 11,29 | 11,25 | 11,29 | -0,96% | 1.545,00 |
| 02.01.2026 | 11,50 | 11,50 | 11,40 | 11,40 | -0,78% | 933,00 |
| 31.12.2025 | 11,13 | 11,49 | 11,13 | 11,49 | -0,52% | 1.560,00 |
| 30.12.2025 | 11,46 | 11,55 | 11,05 | 11,55 | 3,13% | 8.195,00 |
| 29.12.2025 | 11,20 | 11,35 | 11,05 | 11,20 | -0,97% | 7.526,00 |
| 26.12.2025 | 11,91 | 11,93 | 11,06 | 11,31 | 2,82% | 11.131,00 |
| 23.12.2025 | 11,15 | 11,52 | 10,95 | 11,00 | -1,35% | 4.459,00 |
| 22.12.2025 | 10,75 | 11,17 | 10,75 | 11,15 | -0,89% | 7.872,00 |
| 19.12.2025 | 11,05 | 11,71 | 11,02 | 11,25 | -2,09% | 5.738,00 |
| 18.12.2025 | 11,12 | 12,00 | 11,12 | 11,49 | -0,78% | 6.511,00 |
| 17.12.2025 | 11,90 | 12,13 | 10,88 | 11,58 | -2,93% | 5.794,00 |
| 16.12.2025 | 12,05 | 12,05 | 11,75 | 11,93 | -5,54% | 1.389,00 |