2,140$
Echtzeit-Aktienkurs Forian
Bid:
Ask:
Aktienkurse zur Forian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 0,00% | 17.869,00 |
| 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 |
| 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 |