2,035$
-3,10%
Echtzeit-Aktienkurs Forian
Bid:
Ask:
Aktienkurse zur Forian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,08 | 2,10 | 2,07 | 2,10 | 0,00% | 6.018,00 |
| 12.02.2026 | 2,09 | 2,10 | 2,09 | 2,10 | 0,48% | 3.927,00 |
| 11.02.2026 | 2,10 | 2,10 | 2,07 | 2,09 | 0,00% | 34.041,00 |
| 10.02.2026 | 2,10 | 2,10 | 2,08 | 2,09 | 0,00% | 38.885,00 |
| 09.02.2026 | 2,08 | 2,10 | 2,08 | 2,09 | 0,00% | 29.428,00 |
| 06.02.2026 | 2,08 | 2,11 | 2,08 | 2,09 | -0,24% | 28.468,00 |
| 05.02.2026 | 2,09 | 2,12 | 2,08 | 2,10 | -0,24% | 36.836,00 |
| 04.02.2026 | 2,09 | 2,11 | 2,09 | 2,10 | -0,47% | 41.538,00 |
| 03.02.2026 | 2,10 | 2,12 | 2,10 | 2,11 | 0,00% | 66.259,00 |
| 02.02.2026 | 2,10 | 2,12 | 2,10 | 2,11 | 0,48% | 12.388,00 |
| 30.01.2026 | 2,12 | 2,12 | 2,08 | 2,10 | -0,47% | 23.637,00 |
| 29.01.2026 | 2,12 | 2,12 | 2,09 | 2,11 | -0,94% | 43.258,00 |
| 28.01.2026 | 2,12 | 2,14 | 2,11 | 2,13 | 0,47% | 3.183,00 |
| 27.01.2026 | 2,10 | 2,12 | 2,09 | 2,12 | -0,47% | 11.731,00 |
| 26.01.2026 | 2,11 | 2,13 | 2,09 | 2,13 | 0,47% | 28.381,00 |
| 23.01.2026 | 2,10 | 2,12 | 2,10 | 2,12 | 0,95% | 9.861,00 |
| 22.01.2026 | 2,11 | 2,12 | 2,10 | 2,10 | -0,47% | 17.060,00 |
| 21.01.2026 | 2,11 | 2,14 | 2,11 | 2,11 | 0,48% | 7.333,00 |
| 20.01.2026 | 2,10 | 2,13 | 2,08 | 2,10 | 0,48% | 50.825,00 |
| 16.01.2026 | 2,10 | 2,11 | 2,09 | 2,09 | -1,88% | 11.197,00 |
| 15.01.2026 | 2,09 | 2,13 | 2,05 | 2,13 | 1,91% | 33.240,00 |
| 14.01.2026 | 2,08 | 2,10 | 2,08 | 2,09 | -0,48% | 19.866,00 |
| 13.01.2026 | 2,10 | 2,10 | 2,09 | 2,10 | -0,94% | 14.038,00 |
| 12.01.2026 | 2,06 | 2,13 | 2,06 | 2,12 | 1,92% | 16.587,00 |
| 09.01.2026 | 2,07 | 2,11 | 2,07 | 2,08 | -1,89% | 18.915,00 |
| 08.01.2026 | 2,12 | 2,13 | 2,11 | 2,12 | -0,93% | 34.723,00 |
| 07.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,47% | 427,00 |
| 06.01.2026 | 2,13 | 2,16 | 2,13 | 2,13 | 0,47% | 15.337,00 |
| 05.01.2026 | 2,15 | 2,15 | 2,11 | 2,12 | 0,00% | 2.987,00 |
| 02.01.2026 | 2,12 | 2,12 | 2,10 | 2,12 | 0,00% | 18.306,00 |
| 31.12.2025 | 2,11 | 2,12 | 2,06 | 2,12 | 0,47% | 29.825,00 |
| 30.12.2025 | 2,09 | 2,11 | 2,08 | 2,11 | 0,48% | 48.926,00 |
| 29.12.2025 | 2,10 | 2,12 | 2,07 | 2,10 | -0,47% | 66.748,00 |
| 26.12.2025 | 2,09 | 2,11 | 2,07 | 2,11 | 0,00% | 39.166,00 |
| 24.12.2025 | 2,10 | 2,11 | 2,10 | 2,11 | -0,47% | 5.265,00 |
| 23.12.2025 | 2,11 | 2,12 | 2,09 | 2,12 | 0,95% | 47.445,00 |
| 22.12.2025 | 2,04 | 2,13 | 2,04 | 2,10 | 2,94% | 19.641,00 |
| 19.12.2025 | 2,14 | 2,16 | 2,04 | 2,04 | -5,56% | 61.280,00 |
| 18.12.2025 | 2,15 | 2,18 | 2,09 | 2,16 | 0,93% | 59.519,00 |
| 17.12.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 0,00% | 18.619,00 |
| 16.12.2025 | 2,11 | 2,15 | 2,11 | 2,14 | 0,47% | 21.462,00 |
| 15.12.2025 | 2,13 | 2,17 | 2,12 | 2,13 | 0,00% | 20.363,00 |
| 12.12.2025 | 2,15 | 2,19 | 2,11 | 2,13 | -0,47% | 35.747,00 |
| 11.12.2025 | 2,11 | 2,15 | 2,11 | 2,14 | 0,23% | 7.309,00 |
| 10.12.2025 | 2,17 | 2,18 | 2,14 | 2,14 | -0,23% | 9.894,00 |
| 09.12.2025 | 2,16 | 2,18 | 2,14 | 2,14 | 0,47% | 9.134,00 |
| 08.12.2025 | 2,13 | 2,18 | 2,11 | 2,13 | -0,70% | 32.188,00 |
| 05.12.2025 | 2,17 | 2,20 | 2,13 | 2,15 | -1,61% | 40.895,00 |
| 04.12.2025 | 2,10 | 2,19 | 2,10 | 2,18 | 1,40% | 10.407,00 |
| 03.12.2025 | 2,15 | 2,16 | 2,12 | 2,15 | -2,27% | 4.355,00 |
| 02.12.2025 | 2,17 | 2,20 | 2,17 | 2,20 | 1,38% | 16.782,00 |
| 01.12.2025 | 2,04 | 2,21 | 2,04 | 2,17 | 3,33% | 26.036,00 |
| 28.11.2025 | 2,09 | 2,12 | 2,03 | 2,10 | -3,67% | 96.516,00 |
| 26.11.2025 | 2,18 | 2,23 | 2,16 | 2,18 | -0,46% | 10.680,00 |
| 25.11.2025 | 2,13 | 2,22 | 2,09 | 2,19 | 1,86% | 43.685,00 |
| 24.11.2025 | 2,11 | 2,18 | 2,11 | 2,15 | -1,38% | 29.195,00 |
| 21.11.2025 | 2,13 | 2,18 | 2,12 | 2,18 | 2,35% | 31.594,00 |
| 20.11.2025 | 2,15 | 2,17 | 2,11 | 2,13 | 0,47% | 17.596,00 |
| 19.11.2025 | 2,12 | 2,17 | 2,11 | 2,12 | 0,00% | 51.322,00 |
| 18.11.2025 | 2,16 | 2,20 | 2,12 | 2,12 | -4,93% | 61.968,00 |
| 17.11.2025 | 2,12 | 2,30 | 2,05 | 2,23 | 4,21% | 111.639,00 |
| 14.11.2025 | 2,11 | 2,23 | 2,11 | 2,14 | -0,47% | 74.495,00 |
| 13.11.2025 | 2,12 | 2,23 | 2,12 | 2,15 | 0,00% | 27.121,00 |
| 12.11.2025 | 2,15 | 2,20 | 2,15 | 2,15 | -1,38% | 31.661,00 |
| 11.11.2025 | 2,21 | 2,22 | 2,16 | 2,18 | -0,46% | 3.868,00 |
| 10.11.2025 | 2,17 | 2,21 | 2,15 | 2,19 | 1,86% | 10.099,00 |
| 07.11.2025 | 2,19 | 2,20 | 2,14 | 2,15 | -0,92% | 20.647,00 |
| 06.11.2025 | 2,20 | 2,22 | 2,16 | 2,17 | -1,81% | 14.497,00 |
| 05.11.2025 | 2,15 | 2,29 | 2,15 | 2,21 | -3,07% | 47.899,00 |
| 04.11.2025 | 2,19 | 2,33 | 2,19 | 2,28 | 2,24% | 53.439,00 |
| 03.11.2025 | 2,19 | 2,28 | 2,16 | 2,23 | -0,45% | 33.654,00 |
| 31.10.2025 | 2,30 | 2,30 | 2,16 | 2,24 | 1,36% | 22.264,00 |
| 30.10.2025 | 2,32 | 2,32 | 2,18 | 2,21 | -5,15% | 36.605,00 |
| 29.10.2025 | 2,34 | 2,42 | 2,27 | 2,33 | -2,10% | 32.945,00 |
| 28.10.2025 | 2,35 | 2,40 | 2,25 | 2,38 | 2,15% | 44.649,00 |
| 27.10.2025 | 2,19 | 2,43 | 2,19 | 2,33 | 6,39% | 72.841,00 |
| 24.10.2025 | 2,16 | 2,20 | 2,15 | 2,19 | 1,39% | 18.908,00 |
| 23.10.2025 | 2,16 | 2,21 | 2,16 | 2,16 | -1,37% | 33.953,00 |
| 22.10.2025 | 2,14 | 2,30 | 2,14 | 2,19 | -0,45% | 46.064,00 |
| 21.10.2025 | 2,16 | 2,22 | 2,11 | 2,20 | 0,46% | 23.661,00 |
| 20.10.2025 | 2,11 | 2,22 | 2,11 | 2,19 | 3,30% | 69.547,00 |
| 17.10.2025 | 2,15 | 2,17 | 2,11 | 2,12 | -2,75% | 49.219,00 |
| 16.10.2025 | 2,19 | 2,21 | 2,12 | 2,18 | -0,46% | 118.389,00 |
| 15.10.2025 | 2,39 | 2,40 | 2,16 | 2,19 | -6,81% | 155.439,00 |
| 14.10.2025 | 2,46 | 2,47 | 2,30 | 2,35 | -5,62% | 210.170,00 |
| 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 |