1,420$
-5,33%
Echtzeit-Aktienkurs FingerMotion, Inc.
Bid:
Ask:
Aktienkurse zur FingerMotion, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,50 | 1,52 | 1,42 | 1,42 | -5,13% | 123.389,00 |
| 16.12.2025 | 1,48 | 1,51 | 1,45 | 1,50 | 0,67% | 163.188,00 |
| 15.12.2025 | 1,57 | 1,58 | 1,47 | 1,49 | -5,10% | 372.502,00 |
| 12.12.2025 | 1,65 | 1,68 | 1,54 | 1,57 | 0,64% | 514.273,00 |
| 11.12.2025 | 1,42 | 1,57 | 1,42 | 1,56 | 9,86% | 297.053,00 |
| 10.12.2025 | 1,47 | 1,51 | 1,38 | 1,42 | 1,43% | 79.754,00 |
| 09.12.2025 | 1,42 | 1,50 | 1,38 | 1,40 | -3,45% | 155.695,00 |
| 08.12.2025 | 1,48 | 1,61 | 1,42 | 1,45 | 0,69% | 342.969,00 |
| 05.12.2025 | 1,30 | 1,54 | 1,30 | 1,44 | 10,77% | 555.591,00 |
| 04.12.2025 | 1,27 | 1,33 | 1,27 | 1,30 | 1,56% | 82.211,00 |
| 03.12.2025 | 1,26 | 1,34 | 1,26 | 1,28 | 1,59% | 89.620,00 |
| 02.12.2025 | 1,31 | 1,32 | 1,26 | 1,26 | -5,26% | 177.942,00 |
| 01.12.2025 | 1,34 | 1,37 | 1,30 | 1,33 | -1,48% | 131.012,00 |
| 28.11.2025 | 1,37 | 1,39 | 1,35 | 1,35 | -0,74% | 36.345,00 |
| 26.11.2025 | 1,36 | 1,40 | 1,35 | 1,36 | 0,00% | 51.028,00 |
| 25.11.2025 | 1,40 | 1,44 | 1,36 | 1,36 | -4,90% | 99.425,00 |
| 24.11.2025 | 1,37 | 1,43 | 1,32 | 1,43 | 3,62% | 147.199,00 |
| 21.11.2025 | 1,38 | 1,39 | 1,28 | 1,38 | 0,00% | 224.561,00 |
| 20.11.2025 | 1,40 | 1,43 | 1,38 | 1,38 | 1,47% | 85.448,00 |
| 19.11.2025 | 1,53 | 1,53 | 1,35 | 1,36 | -9,93% | 191.482,00 |
| 18.11.2025 | 1,28 | 1,55 | 1,27 | 1,51 | 18,90% | 479.524,00 |
| 17.11.2025 | 1,27 | 1,34 | 1,25 | 1,27 | -2,31% | 180.289,00 |
| 14.11.2025 | 1,24 | 1,33 | 1,21 | 1,30 | 3,17% | 253.896,00 |
| 13.11.2025 | 1,34 | 1,34 | 1,25 | 1,26 | -6,67% | 319.058,00 |
| 12.11.2025 | 1,34 | 1,39 | 1,33 | 1,35 | 0,00% | 148.304,00 |
| 11.11.2025 | 1,35 | 1,40 | 1,33 | 1,35 | -0,74% | 144.954,00 |
| 10.11.2025 | 1,35 | 1,38 | 1,31 | 1,36 | 0,74% | 144.624,00 |
| 07.11.2025 | 1,37 | 1,38 | 1,30 | 1,35 | -2,17% | 396.979,00 |
| 06.11.2025 | 1,43 | 1,47 | 1,37 | 1,38 | -3,50% | 223.870,00 |
| 05.11.2025 | 1,40 | 1,46 | 1,40 | 1,43 | 1,42% | 154.861,00 |
| 04.11.2025 | 1,49 | 1,51 | 1,39 | 1,41 | -6,62% | 327.184,00 |
| 03.11.2025 | 1,54 | 1,55 | 1,49 | 1,51 | -0,66% | 201.654,00 |
| 31.10.2025 | 1,55 | 1,58 | 1,52 | 1,52 | -2,56% | 165.851,00 |
| 30.10.2025 | 1,63 | 1,66 | 1,55 | 1,56 | -2,50% | 205.422,00 |
| 29.10.2025 | 1,67 | 1,70 | 1,58 | 1,60 | -4,19% | 301.601,00 |
| 28.10.2025 | 1,53 | 1,70 | 1,53 | 1,67 | 9,87% | 491.000,00 |
| 27.10.2025 | 1,56 | 1,57 | 1,51 | 1,52 | -1,94% | 243.465,00 |
| 24.10.2025 | 1,71 | 1,74 | 1,53 | 1,55 | -8,28% | 293.283,00 |
| 23.10.2025 | 1,55 | 1,70 | 1,52 | 1,69 | 9,03% | 317.069,00 |
| 22.10.2025 | 1,53 | 1,57 | 1,49 | 1,55 | 0,65% | 217.027,00 |
| 21.10.2025 | 1,49 | 1,55 | 1,49 | 1,54 | 4,05% | 260.098,00 |
| 20.10.2025 | 1,58 | 1,58 | 1,45 | 1,48 | -2,63% | 312.727,00 |
| 17.10.2025 | 1,53 | 1,54 | 1,48 | 1,52 | 2,01% | 230.358,00 |
| 16.10.2025 | 1,61 | 1,63 | 1,48 | 1,49 | -7,45% | 454.513,00 |
| 15.10.2025 | 1,69 | 1,71 | 1,61 | 1,61 | -6,94% | 382.031,00 |
| 14.10.2025 | 1,70 | 1,74 | 1,65 | 1,73 | 0,58% | 236.236,00 |
| 13.10.2025 | 1,83 | 1,85 | 1,68 | 1,72 | -4,97% | 321.804,00 |
| 10.10.2025 | 2,12 | 2,15 | 1,78 | 1,81 | -14,62% | 731.656,00 |
| 09.10.2025 | 2,15 | 2,19 | 2,01 | 2,12 | 5,47% | 789.887,00 |
| 08.10.2025 | 1,76 | 2,20 | 1,73 | 2,01 | 17,54% | 1.162.460,00 |
| 07.10.2025 | 1,74 | 1,77 | 1,55 | 1,71 | -1,16% | 313.476,00 |
| 06.10.2025 | 1,66 | 1,73 | 1,65 | 1,73 | 2,37% | 300.459,00 |
| 03.10.2025 | 1,61 | 1,72 | 1,61 | 1,69 | 7,64% | 36.553,00 |
| 02.10.2025 | 1,53 | 1,64 | 1,53 | 1,57 | 1,95% | 300.354,00 |
| 01.10.2025 | 1,59 | 1,59 | 1,52 | 1,54 | -2,53% | 139.646,00 |
| 30.09.2025 | 1,57 | 1,60 | 1,56 | 1,58 | 0,64% | 105.170,00 |
| 29.09.2025 | 1,61 | 1,65 | 1,53 | 1,57 | -2,48% | 138.197,00 |
| 26.09.2025 | 1,60 | 1,62 | 1,60 | 1,61 | -0,62% | 117.569,00 |
| 25.09.2025 | 1,63 | 1,66 | 1,61 | 1,62 | -2,41% | 216.671,00 |
| 24.09.2025 | 1,70 | 1,74 | 1,61 | 1,66 | -2,92% | 195.764,00 |
| 23.09.2025 | 1,65 | 1,82 | 1,59 | 1,71 | 4,91% | 377.572,00 |
| 22.09.2025 | 1,64 | 1,67 | 1,61 | 1,63 | 1,24% | 184.523,00 |
| 19.09.2025 | 1,69 | 1,72 | 1,61 | 1,61 | -4,17% | 159.593,00 |
| 18.09.2025 | 1,60 | 1,75 | 1,57 | 1,68 | 7,69% | 323.212,00 |
| 17.09.2025 | 1,57 | 1,62 | 1,53 | 1,56 | 0,00% | 195.215,00 |
| 16.09.2025 | 1,60 | 1,66 | 1,55 | 1,56 | -3,11% | 183.179,00 |
| 15.09.2025 | 1,61 | 1,65 | 1,58 | 1,61 | 0,00% | 186.503,00 |
| 12.09.2025 | 1,70 | 1,70 | 1,60 | 1,61 | -4,73% | 197.331,00 |
| 11.09.2025 | 1,63 | 1,73 | 1,62 | 1,69 | 3,05% | 149.557,00 |
| 10.09.2025 | 1,84 | 1,85 | 1,61 | 1,64 | -8,38% | 311.793,00 |
| 09.09.2025 | 1,59 | 1,82 | 1,59 | 1,79 | 11,18% | 617.439,00 |
| 08.09.2025 | 1,52 | 1,65 | 1,50 | 1,61 | 7,33% | 313.038,00 |
| 05.09.2025 | 1,45 | 1,52 | 1,45 | 1,50 | 2,74% | 135.415,00 |
| 04.09.2025 | 1,49 | 1,52 | 1,45 | 1,46 | -1,35% | 159.134,00 |
| 03.09.2025 | 1,56 | 1,58 | 1,47 | 1,48 | -3,90% | 172.848,00 |
| 02.09.2025 | 1,49 | 1,55 | 1,47 | 1,54 | 1,99% | 207.219,00 |
| 29.08.2025 | 1,54 | 1,60 | 1,49 | 1,51 | -2,27% | 132.083,00 |
| 28.08.2025 | 1,62 | 1,63 | 1,52 | 1,55 | -4,04% | 193.318,00 |
| 27.08.2025 | 1,64 | 1,68 | 1,61 | 1,61 | -3,59% | 143.998,00 |
| 26.08.2025 | 1,71 | 1,78 | 1,63 | 1,67 | -2,91% | 187.341,00 |
| 25.08.2025 | 1,63 | 1,75 | 1,62 | 1,72 | 6,17% | 237.106,00 |
| 22.08.2025 | 1,60 | 1,67 | 1,59 | 1,62 | 1,25% | 172.741,00 |
| 21.08.2025 | 1,58 | 1,63 | 1,55 | 1,60 | 0,00% | 47.317,00 |
| 20.08.2025 | 1,59 | 1,60 | 1,50 | 1,60 | 2,56% | 130.047,00 |
| 19.08.2025 | 1,65 | 1,65 | 1,52 | 1,56 | -3,11% | 268.590,00 |
| 18.08.2025 | 1,43 | 1,61 | 1,42 | 1,61 | 13,38% | 301.023,00 |
| 15.08.2025 | 1,42 | 1,45 | 1,42 | 1,42 | -1,05% | 99.461,00 |
| 14.08.2025 | 1,46 | 1,49 | 1,41 | 1,44 | -3,04% | 211.947,00 |
| 13.08.2025 | 1,43 | 1,50 | 1,39 | 1,48 | 4,23% | 306.783,00 |
| 12.08.2025 | 1,36 | 1,44 | 1,36 | 1,42 | 2,90% | 228.853,00 |
| 11.08.2025 | 1,43 | 1,45 | 1,36 | 1,38 | -2,82% | 202.093,00 |
| 08.08.2025 | 1,44 | 1,46 | 1,40 | 1,42 | -0,70% | 181.842,00 |
| 07.08.2025 | 1,53 | 1,53 | 1,42 | 1,43 | -6,54% | 271.926,00 |
| 06.08.2025 | 1,53 | 1,54 | 1,50 | 1,53 | 0,66% | 123.160,00 |
| 05.08.2025 | 1,54 | 1,57 | 1,50 | 1,52 | -1,30% | 172.207,00 |
| 04.08.2025 | 1,56 | 1,59 | 1,53 | 1,54 | -1,91% | 159.739,00 |
| 01.08.2025 | 1,60 | 1,60 | 1,54 | 1,57 | -3,09% | 244.662,00 |
| 31.07.2025 | 1,69 | 1,70 | 1,60 | 1,62 | -5,26% | 327.711,00 |
| 30.07.2025 | 1,84 | 1,84 | 1,70 | 1,71 | -8,31% | 525.243,00 |
| 29.07.2025 | 2,01 | 2,03 | 1,73 | 1,87 | -10,77% | 858.363,00 |