1,170$
-4,10%
Echtzeit-Aktienkurs FingerMotion, Inc.
Bid:
Ask:
Aktienkurse zur FingerMotion, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,17 | 1,23 | 1,16 | 1,17 | -4,10% | 6.790,00 |
| 05.03.2026 | 1,19 | 1,27 | 1,15 | 1,22 | 1,67% | 6.790,00 |
| 04.03.2026 | 1,28 | 1,29 | 1,20 | 1,20 | -2,44% | 120.073,00 |
| 03.03.2026 | 1,25 | 1,30 | 1,23 | 1,23 | -4,65% | 78.097,00 |
| 02.03.2026 | 1,22 | 1,30 | 1,21 | 1,29 | 4,88% | 125.474,00 |
| 27.02.2026 | 1,15 | 1,24 | 1,15 | 1,23 | 5,13% | 92.230,00 |
| 26.02.2026 | 1,21 | 1,23 | 1,17 | 1,17 | -4,88% | 75.149,00 |
| 25.02.2026 | 1,13 | 1,25 | 1,11 | 1,23 | 9,82% | 250.667,00 |
| 24.02.2026 | 1,11 | 1,14 | 1,11 | 1,12 | 0,90% | 63.047,00 |
| 23.02.2026 | 1,12 | 1,13 | 1,11 | 1,11 | 0,00% | 62.002,00 |
| 20.02.2026 | 1,13 | 1,14 | 1,09 | 1,11 | 1,83% | 85.952,00 |
| 19.02.2026 | 1,10 | 1,11 | 1,09 | 1,09 | -0,91% | 38.207,00 |
| 18.02.2026 | 1,07 | 1,13 | 1,07 | 1,10 | 2,80% | 101.844,00 |
| 17.02.2026 | 1,13 | 1,18 | 1,05 | 1,07 | -5,31% | 160.341,00 |
| 13.02.2026 | 1,14 | 1,17 | 1,12 | 1,13 | -0,88% | 70.040,00 |
| 12.02.2026 | 1,13 | 1,17 | 1,06 | 1,14 | 0,88% | 244.328,00 |
| 11.02.2026 | 1,16 | 1,18 | 1,11 | 1,13 | -1,74% | 66.168,00 |
| 10.02.2026 | 1,12 | 1,18 | 1,10 | 1,15 | 2,68% | 112.479,00 |
| 09.02.2026 | 1,15 | 1,19 | 1,12 | 1,12 | -3,18% | 139.521,00 |
| 06.02.2026 | 1,09 | 1,16 | 1,09 | 1,16 | 7,11% | 122.977,00 |
| 05.02.2026 | 1,19 | 1,21 | 1,07 | 1,08 | -10,37% | 310.203,00 |
| 04.02.2026 | 1,30 | 1,32 | 1,20 | 1,21 | -6,95% | 157.532,00 |
| 03.02.2026 | 1,43 | 1,46 | 1,26 | 1,30 | -8,80% | 296.361,00 |
| 02.02.2026 | 1,29 | 1,52 | 1,29 | 1,42 | 11,81% | 854.135,00 |
| 30.01.2026 | 1,21 | 1,28 | 1,19 | 1,27 | 4,53% | 186.985,00 |
| 29.01.2026 | 1,23 | 1,23 | 1,18 | 1,22 | -0,41% | 129.488,00 |
| 28.01.2026 | 1,23 | 1,25 | 1,21 | 1,22 | -0,81% | 110.435,00 |
| 27.01.2026 | 1,21 | 1,24 | 1,19 | 1,23 | 2,50% | 89.197,00 |
| 26.01.2026 | 1,17 | 1,23 | 1,17 | 1,20 | 1,69% | 134.966,00 |
| 23.01.2026 | 1,23 | 1,23 | 1,17 | 1,18 | -3,28% | 238.400,00 |
| 22.01.2026 | 1,17 | 1,23 | 1,16 | 1,22 | 3,39% | 131.195,00 |
| 21.01.2026 | 1,11 | 1,19 | 1,11 | 1,18 | 8,26% | 203.565,00 |
| 20.01.2026 | 1,13 | 1,15 | 1,07 | 1,09 | -3,54% | 392.409,00 |
| 16.01.2026 | 1,19 | 1,22 | 1,13 | 1,13 | -7,38% | 376.329,00 |
| 15.01.2026 | 1,16 | 1,27 | 1,15 | 1,22 | 5,17% | 249.311,00 |
| 14.01.2026 | 1,21 | 1,25 | 1,15 | 1,16 | -3,33% | 284.699,00 |
| 13.01.2026 | 1,28 | 1,29 | 1,20 | 1,20 | -4,76% | 322.307,00 |
| 12.01.2026 | 1,31 | 1,33 | 1,26 | 1,26 | -3,82% | 189.236,00 |
| 09.01.2026 | 1,29 | 1,32 | 1,27 | 1,31 | 1,55% | 148.850,00 |
| 08.01.2026 | 1,29 | 1,33 | 1,27 | 1,29 | 0,78% | 73.470,00 |
| 07.01.2026 | 1,35 | 1,35 | 1,27 | 1,28 | -4,48% | 171.299,00 |
| 06.01.2026 | 1,32 | 1,35 | 1,29 | 1,34 | 4,69% | 235.699,00 |
| 05.01.2026 | 1,31 | 1,38 | 1,28 | 1,28 | -3,76% | 312.403,00 |