1,960$
-0,51%
Echtzeit-Aktienkurs Forian
Bid:
Ask:
Aktienkurse zur Forian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,00 | 2,01 | 1,96 | 1,96 | -1,01% | 3.440,00 |
| 02.07.2025 | 2,00 | 2,00 | 1,98 | 1,98 | 0,51% | 3.729,00 |
| 01.07.2025 | 1,95 | 1,99 | 1,95 | 1,97 | 0,51% | 6.284,00 |
| 30.06.2025 | 2,08 | 2,08 | 1,96 | 1,96 | -1,51% | 25.603,00 |
| 27.06.2025 | 2,05 | 2,09 | 1,99 | 1,99 | -4,33% | 17.163,00 |
| 26.06.2025 | 1,99 | 2,08 | 1,99 | 2,08 | 0,97% | 11.841,00 |
| 25.06.2025 | 2,04 | 2,06 | 2,04 | 2,06 | -7,21% | 1.808,00 |
| 24.06.2025 | 2,22 | 2,22 | 2,02 | 2,22 | 2,78% | 8.168,00 |
| 23.06.2025 | 2,07 | 2,25 | 2,07 | 2,16 | 0,47% | 6.453,00 |
| 20.06.2025 | 2,13 | 2,24 | 2,02 | 2,15 | 1,42% | 7.404,00 |
| 18.06.2025 | 2,09 | 2,13 | 2,02 | 2,12 | 2,91% | 3.201,00 |
| 17.06.2025 | 2,04 | 2,08 | 1,99 | 2,06 | 2,49% | 3.905,00 |
| 16.06.2025 | 1,98 | 2,03 | 1,98 | 2,01 | 3,08% | 3.332,00 |
| 13.06.2025 | 2,04 | 2,04 | 1,95 | 1,95 | -4,41% | 16.239,00 |
| 12.06.2025 | 2,09 | 2,09 | 2,04 | 2,04 | -0,97% | 2.485,00 |
| 11.06.2025 | 2,04 | 2,08 | 2,04 | 2,06 | 0,98% | 4.795,00 |
| 10.06.2025 | 2,06 | 2,15 | 2,04 | 2,04 | -0,49% | 5.119,00 |
| 09.06.2025 | 2,05 | 2,15 | 2,05 | 2,05 | -0,49% | 9.073,00 |
| 06.06.2025 | 2,06 | 2,25 | 2,05 | 2,06 | 0,49% | 3.790,00 |
| 05.06.2025 | 2,06 | 2,13 | 1,95 | 2,05 | -2,78% | 12.111,00 |
| 04.06.2025 | 2,16 | 2,25 | 2,06 | 2,11 | 1,37% | 8.865,00 |
| 03.06.2025 | 2,16 | 2,16 | 2,08 | 2,08 | 0,97% | 1.529,00 |
| 02.06.2025 | 2,06 | 2,11 | 2,06 | 2,06 | 0,00% | 3.440,00 |
| 30.05.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -4,41% | 1.477,00 |
| 29.05.2025 | 1,96 | 2,16 | 1,95 | 2,16 | 8,29% | 12.387,00 |
| 28.05.2025 | 2,05 | 2,13 | 1,92 | 1,99 | -8,40% | 29.857,00 |
| 27.05.2025 | 2,01 | 2,25 | 2,01 | 2,17 | 4,95% | 15.755,00 |
| 23.05.2025 | 2,12 | 2,12 | 2,02 | 2,07 | 0,98% | 6.412,00 |
| 22.05.2025 | 2,03 | 2,25 | 2,03 | 2,05 | 0,00% | 2.344,00 |
| 21.05.2025 | 2,05 | 2,06 | 2,05 | 2,05 | -4,21% | 2.524,00 |
| 20.05.2025 | 2,10 | 2,14 | 2,06 | 2,14 | -2,73% | 11.744,00 |
| 19.05.2025 | 2,18 | 2,24 | 2,18 | 2,20 | 2,33% | 2.447,00 |
| 16.05.2025 | 2,24 | 2,25 | 2,13 | 2,15 | -3,59% | 6.750,00 |
| 15.05.2025 | 2,06 | 2,25 | 2,06 | 2,23 | 19,89% | 9.773,00 |
| 14.05.2025 | 2,00 | 2,01 | 1,86 | 1,86 | -8,37% | 4.729,00 |
| 13.05.2025 | 2,06 | 2,06 | 2,00 | 2,03 | 2,01% | 1.314,00 |
| 12.05.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 4,19% | 1.424,00 |
| 09.05.2025 | 1,97 | 2,00 | 1,88 | 1,91 | -3,97% | 5.202,00 |
| 08.05.2025 | 2,00 | 2,02 | 1,95 | 1,99 | 2,00% | 1.494,00 |
| 07.05.2025 | 2,00 | 2,00 | 1,93 | 1,95 | -1,02% | 4.316,00 |
| 06.05.2025 | 1,99 | 2,11 | 1,97 | 1,97 | -1,01% | 4.939,00 |
| 05.05.2025 | 2,04 | 2,06 | 1,95 | 1,99 | -3,86% | 7.654,00 |
| 02.05.2025 | 2,00 | 2,07 | 2,00 | 2,07 | 3,50% | 5.185,00 |
| 01.05.2025 | 2,10 | 2,13 | 2,00 | 2,00 | -0,99% | 11.535,00 |
| 30.04.2025 | 2,06 | 2,21 | 2,00 | 2,02 | -6,48% | 5.583,00 |
| 29.04.2025 | 2,23 | 2,25 | 2,06 | 2,16 | -3,14% | 28.670,00 |
| 28.04.2025 | 2,00 | 2,25 | 1,96 | 2,23 | 13,20% | 26.167,00 |
| 25.04.2025 | 1,90 | 2,11 | 1,90 | 1,97 | 4,78% | 27.913,00 |
| 24.04.2025 | 1,90 | 1,93 | 1,86 | 1,88 | 0,54% | 23.143,00 |
| 23.04.2025 | 1,92 | 1,92 | 1,87 | 1,87 | -3,11% | 1.182,00 |
| 22.04.2025 | 1,85 | 1,93 | 1,85 | 1,93 | 2,12% | 3.036,00 |
| 21.04.2025 | 2,03 | 2,03 | 1,89 | 1,89 | -3,32% | 1.870,00 |
| 17.04.2025 | 1,96 | 1,96 | 1,90 | 1,96 | -0,75% | 4.177,00 |
| 16.04.2025 | 1,91 | 2,07 | 1,91 | 1,97 | -5,48% | 4.964,00 |
| 15.04.2025 | 1,91 | 2,08 | 1,90 | 2,08 | 6,60% | 22.235,00 |
| 14.04.2025 | 1,95 | 2,08 | 1,88 | 1,96 | 3,99% | 110.537,00 |
| 11.04.2025 | 1,85 | 2,08 | 1,85 | 1,88 | 1,08% | 87.597,00 |
| 10.04.2025 | 1,88 | 2,00 | 1,85 | 1,86 | -1,33% | 165.822,00 |
| 09.04.2025 | 1,89 | 2,05 | 1,87 | 1,89 | -0,26% | 125.925,00 |
| 08.04.2025 | 1,93 | 1,93 | 1,87 | 1,89 | -1,56% | 2.641,00 |
| 07.04.2025 | 1,87 | 1,93 | 1,87 | 1,92 | 0,00% | 10.046,00 |
| 04.04.2025 | 1,91 | 2,11 | 1,91 | 1,92 | 1,05% | 4.517,00 |
| 03.04.2025 | 1,90 | 2,01 | 1,90 | 1,90 | -0,52% | 5.253,00 |
| 02.04.2025 | 1,91 | 1,93 | 1,91 | 1,91 | -2,55% | 3.801,00 |
| 01.04.2025 | 1,90 | 1,97 | 1,90 | 1,96 | -2,00% | 3.300,00 |
| 31.03.2025 | 2,00 | 2,04 | 2,00 | 2,00 | 0,00% | 6.670,00 |
| 28.03.2025 | 2,00 | 2,05 | 2,00 | 2,00 | 0,00% | 5.417,00 |
| 27.03.2025 | 2,02 | 2,13 | 2,00 | 2,00 | -2,91% | 12.296,00 |
| 26.03.2025 | 2,07 | 2,08 | 2,02 | 2,06 | -3,29% | 3.112,00 |
| 25.03.2025 | 2,08 | 2,13 | 2,05 | 2,13 | -1,84% | 8.774,00 |
| 24.03.2025 | 2,07 | 2,17 | 2,07 | 2,17 | 5,34% | 6.987,00 |
| 21.03.2025 | 2,05 | 2,19 | 2,05 | 2,06 | -5,50% | 8.903,00 |
| 20.03.2025 | 2,06 | 2,19 | 2,06 | 2,18 | 4,81% | 8.663,00 |
| 19.03.2025 | 2,00 | 2,12 | 2,00 | 2,08 | 2,97% | 6.113,00 |
| 18.03.2025 | 2,05 | 2,19 | 2,02 | 2,02 | -1,46% | 3.799,00 |
| 17.03.2025 | 2,12 | 2,12 | 2,05 | 2,05 | -0,97% | 8.885,00 |
| 14.03.2025 | 2,05 | 2,12 | 2,05 | 2,07 | 0,49% | 5.000,00 |
| 13.03.2025 | 2,12 | 2,12 | 2,01 | 2,06 | 0,49% | 11.838,00 |
| 12.03.2025 | 2,12 | 2,19 | 2,05 | 2,05 | -2,38% | 8.926,00 |
| 11.03.2025 | 2,05 | 2,15 | 2,05 | 2,10 | 6,06% | 22.330,00 |
| 10.03.2025 | 2,22 | 2,22 | 1,98 | 1,98 | -6,16% | 6.064,00 |
| 07.03.2025 | 2,09 | 2,12 | 2,03 | 2,11 | 0,96% | 11.060,00 |
| 06.03.2025 | 2,22 | 2,22 | 1,98 | 2,09 | 1,46% | 6.779,00 |
| 05.03.2025 | 2,02 | 2,20 | 2,02 | 2,06 | 1,98% | 10.717,00 |
| 04.03.2025 | 2,11 | 2,15 | 2,00 | 2,02 | -2,88% | 12.356,00 |
| 03.03.2025 | 2,11 | 2,17 | 2,08 | 2,08 | -1,42% | 8.800,00 |
| 28.02.2025 | 2,15 | 2,25 | 2,11 | 2,11 | -1,40% | 6.430,00 |
| 27.02.2025 | 2,16 | 2,20 | 2,07 | 2,14 | -4,89% | 9.527,00 |
| 26.02.2025 | 2,19 | 2,30 | 2,17 | 2,25 | 0,00% | 8.439,00 |
| 25.02.2025 | 2,27 | 2,39 | 2,25 | 2,25 | -1,75% | 4.754,00 |
| 24.02.2025 | 2,37 | 2,37 | 2,26 | 2,29 | -4,98% | 11.464,00 |
| 21.02.2025 | 2,43 | 2,70 | 2,40 | 2,41 | -3,66% | 44.007,00 |
| 20.02.2025 | 2,73 | 3,19 | 2,50 | 2,50 | -8,03% | 40.135,00 |
| 19.02.2025 | 3,31 | 3,60 | 2,71 | 2,72 | -18,07% | 42.941,00 |
| 18.02.2025 | 4,03 | 4,03 | 3,07 | 3,32 | -7,52% | 193.005,00 |
| 14.02.2025 | 2,89 | 3,62 | 2,85 | 3,59 | 30,07% | 155.145,00 |
| 13.02.2025 | 2,60 | 2,83 | 2,45 | 2,76 | 9,96% | 27.493,00 |
| 12.02.2025 | 2,60 | 2,69 | 2,35 | 2,51 | -5,64% | 58.321,00 |
| 11.02.2025 | 2,66 | 3,11 | 2,51 | 2,66 | 5,98% | 223.139,00 |
| 10.02.2025 | 2,45 | 2,51 | 2,36 | 2,51 | 1,21% | 27.660,00 |