2,080$
5,58%
Echtzeit-Aktienkurs Forian
Bid:
Ask:
Aktienkurse zur Forian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 2,06 | 2,16 | 2,00 | 2,11 | 7,11% | 36.933,00 |
| 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% | 15.174,00 |
| 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% | 2.502,00 |
| 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% | 9.423,00 |
| 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 | 3,95% | 21.603,00 |
| 30.07.2025 | 1,93 | 1,94 | 1,92 | 1,92 | -0,31% | 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% | 2.005,00 |
| 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% | 21.284,00 |
| 22.07.2025 | 2,01 | 2,03 | 1,93 | 1,93 | -2,53% | 12.160,00 |
| 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% | 25.603,00 |
| 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 |