2,390$
-4,02%
Echtzeit-Aktienkurs Forian
Bid:
Ask:
Aktienkurse zur Forian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,46 | 2,47 | 2,30 | 2,35 | -5,62% | 203.274,00 |
| 13.10.2025 | 2,22 | 2,62 | 2,21 | 2,49 | 7,79% | 6.601.212,00 |
| 10.10.2025 | 2,32 | 2,32 | 2,24 | 2,31 | 0,43% | 164.884,00 |
| 09.10.2025 | 2,27 | 2,32 | 2,24 | 2,30 | 1,32% | 3.805,00 |
| 08.10.2025 | 2,23 | 2,27 | 2,20 | 2,27 | 3,18% | 10.415,00 |
| 07.10.2025 | 2,25 | 2,27 | 2,20 | 2,20 | -3,51% | 6.686,00 |
| 06.10.2025 | 2,23 | 2,28 | 2,23 | 2,28 | 2,24% | 10.768,00 |
| 03.10.2025 | 2,30 | 2,30 | 2,23 | 2,23 | 0,00% | 7.567,00 |
| 02.10.2025 | 2,22 | 2,32 | 2,21 | 2,23 | -0,89% | 17.609,00 |
| 01.10.2025 | 2,24 | 2,30 | 2,21 | 2,25 | 0,00% | 9.243,00 |
| 30.09.2025 | 2,23 | 2,25 | 2,21 | 2,25 | 1,81% | 2.472,00 |
| 29.09.2025 | 2,23 | 2,23 | 2,20 | 2,21 | 0,45% | 5.742,00 |
| 26.09.2025 | 2,20 | 2,28 | 2,20 | 2,20 | 0,00% | 10.573,00 |
| 25.09.2025 | 2,27 | 2,27 | 2,20 | 2,20 | -2,22% | 20.073,00 |
| 24.09.2025 | 2,29 | 2,29 | 2,24 | 2,25 | -1,32% | 28.731,00 |
| 23.09.2025 | 2,35 | 2,35 | 2,22 | 2,28 | -3,80% | 22.682,00 |
| 22.09.2025 | 2,29 | 2,39 | 2,29 | 2,37 | 2,60% | 44.780,00 |
| 19.09.2025 | 2,29 | 2,35 | 2,26 | 2,31 | 2,21% | 26.313,00 |
| 18.09.2025 | 2,29 | 2,29 | 2,22 | 2,26 | -0,44% | 27.058,00 |
| 17.09.2025 | 2,21 | 2,29 | 2,20 | 2,27 | 1,79% | 35.505,00 |
| 16.09.2025 | 2,27 | 2,32 | 2,20 | 2,23 | -1,33% | 17.127,00 |
| 15.09.2025 | 2,36 | 2,39 | 2,25 | 2,26 | 0,44% | 72.234,00 |
| 12.09.2025 | 2,25 | 2,30 | 2,20 | 2,25 | 1,81% | 21.137,00 |
| 11.09.2025 | 2,32 | 2,32 | 2,21 | 2,21 | -4,74% | 34.211,00 |
| 10.09.2025 | 2,12 | 2,34 | 2,10 | 2,32 | 11,00% | 91.195,00 |
| 09.09.2025 | 2,08 | 2,38 | 2,08 | 2,09 | 0,48% | 38.478,00 |
| 08.09.2025 | 2,19 | 2,20 | 2,07 | 2,08 | -0,95% | 11.276,00 |
| 05.09.2025 | 2,17 | 2,17 | 2,06 | 2,10 | -2,33% | 22.456,00 |
| 04.09.2025 | 2,10 | 2,19 | 2,08 | 2,15 | 2,38% | 23.818,00 |
| 03.09.2025 | 2,12 | 2,12 | 2,05 | 2,10 | -0,47% | 23.154,00 |
| 02.09.2025 | 2,06 | 2,16 | 2,00 | 2,11 | 7,11% | 36.932,00 |
| 29.08.2025 | 1,94 | 1,97 | 1,91 | 1,97 | 1,55% | 7.570,00 |
| 28.08.2025 | 1,93 | 2,01 | 1,88 | 1,94 | 1,04% | 21.735,00 |
| 27.08.2025 | 1,94 | 2,01 | 1,92 | 1,92 | 0,00% | 18.283,00 |
| 26.08.2025 | 2,21 | 2,21 | 1,91 | 1,92 | -13,12% | 165.685,00 |
| 25.08.2025 | 2,08 | 2,71 | 2,02 | 2,21 | 24,86% | 825.765,00 |
| 22.08.2025 | 1,73 | 1,88 | 1,64 | 1,77 | 1,14% | 18.289,00 |
| 21.08.2025 | 1,89 | 1,89 | 1,75 | 1,75 | -7,41% | 25.127,00 |
| 20.08.2025 | 1,90 | 1,93 | 1,89 | 1,89 | -0,53% | 6.941,00 |
| 19.08.2025 | 1,96 | 1,98 | 1,89 | 1,90 | -3,06% | 13.358,00 |
| 18.08.2025 | 2,01 | 2,04 | 1,95 | 1,96 | -2,00% | 24.666,00 |
| 15.08.2025 | 1,96 | 2,00 | 1,92 | 2,00 | 3,63% | 25.010,00 |
| 14.08.2025 | 1,93 | 2,00 | 1,89 | 1,93 | 1,58% | 9.213,00 |
| 13.08.2025 | 1,91 | 1,96 | 1,89 | 1,90 | 0,00% | 13.905,00 |
| 12.08.2025 | 1,99 | 2,00 | 1,89 | 1,90 | -1,54% | 47.861,00 |
| 11.08.2025 | 1,90 | 1,99 | 1,89 | 1,93 | 1,56% | 46.400,00 |
| 08.08.2025 | 1,95 | 1,95 | 1,90 | 1,90 | -0,52% | 1.549,00 |
| 07.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,01% | 2.362,00 |
| 06.08.2025 | 1,91 | 1,92 | 1,91 | 1,91 | -1,03% | 5.346,00 |
| 05.08.2025 | 1,92 | 1,94 | 1,92 | 1,93 | 0,52% | 7.325,00 |
| 04.08.2025 | 1,92 | 1,93 | 1,92 | 1,92 | 0,00% | 8.873,00 |
| 01.08.2025 | 2,00 | 2,12 | 1,92 | 1,92 | -4,00% | 23.533,00 |
| 31.07.2025 | 1,92 | 2,00 | 1,92 | 2,00 | 3,97% | 21.603,00 |
| 30.07.2025 | 1,93 | 1,94 | 1,92 | 1,92 | -0,33% | 5.174,00 |
| 29.07.2025 | 1,93 | 1,94 | 1,93 | 1,93 | 0,00% | 1.749,00 |
| 28.07.2025 | 1,93 | 1,95 | 1,93 | 1,93 | -0,52% | 1.908,00 |
| 25.07.2025 | 1,97 | 1,97 | 1,93 | 1,94 | -0,77% | 7.452,00 |
| 24.07.2025 | 1,96 | 1,98 | 1,92 | 1,96 | -0,76% | 6.015,00 |
| 23.07.2025 | 1,98 | 2,01 | 1,93 | 1,97 | 2,07% | 20.680,00 |
| 22.07.2025 | 2,01 | 2,03 | 1,93 | 1,93 | -2,53% | 12.055,00 |
| 21.07.2025 | 2,06 | 2,06 | 1,96 | 1,98 | 1,02% | 7.998,00 |
| 18.07.2025 | 2,02 | 2,03 | 1,95 | 1,96 | 1,03% | 4.932,00 |
| 17.07.2025 | 2,04 | 2,04 | 1,94 | 1,94 | -1,02% | 12.704,00 |
| 16.07.2025 | 1,95 | 2,00 | 1,95 | 1,96 | 1,55% | 4.199,00 |
| 15.07.2025 | 2,00 | 2,02 | 1,91 | 1,93 | -4,46% | 89.473,00 |
| 14.07.2025 | 2,05 | 2,12 | 2,01 | 2,02 | -1,46% | 17.048,00 |
| 11.07.2025 | 2,12 | 2,12 | 2,05 | 2,05 | 0,00% | 1.384,00 |
| 10.07.2025 | 2,17 | 2,18 | 2,05 | 2,05 | -5,09% | 5.125,00 |
| 09.07.2025 | 2,11 | 2,16 | 2,06 | 2,16 | 5,88% | 5.085,00 |
| 08.07.2025 | 1,99 | 2,21 | 1,99 | 2,04 | -0,49% | 8.945,00 |
| 07.07.2025 | 1,99 | 2,12 | 1,99 | 2,05 | 4,59% | 8.347,00 |
| 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% | 25.597,00 |
| 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% | 11.780,00 |
| 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% | 7.472,00 |
| 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% | 5.109,00 |
| 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 |