1,970$
-1,50%
Echtzeit-Aktienkurs FingerMotion, Inc.
Bid:
Ask:
Aktienkurse zur FingerMotion, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,05 | 2,05 | 1,95 | 1,97 | -1,50% | 16.842,00 |
| 01.07.2025 | 2,05 | 2,08 | 2,00 | 2,00 | -1,96% | 231.572,00 |
| 30.06.2025 | 2,00 | 2,13 | 2,00 | 2,04 | -0,49% | 334.534,00 |
| 27.06.2025 | 2,09 | 2,12 | 2,03 | 2,05 | -0,49% | 198.593,00 |
| 26.06.2025 | 2,05 | 2,14 | 2,03 | 2,06 | 0,49% | 166.291,00 |
| 25.06.2025 | 2,10 | 2,16 | 2,03 | 2,05 | -2,38% | 137.700,00 |
| 24.06.2025 | 2,06 | 2,30 | 2,03 | 2,10 | 1,94% | 428.740,00 |
| 23.06.2025 | 1,98 | 2,06 | 1,92 | 2,06 | 3,52% | 424.388,00 |
| 20.06.2025 | 2,09 | 2,11 | 1,94 | 1,99 | -4,78% | 366.994,00 |
| 18.06.2025 | 2,13 | 2,18 | 2,03 | 2,09 | -2,34% | 299.371,00 |
| 17.06.2025 | 2,20 | 2,25 | 2,11 | 2,14 | -4,04% | 167.625,00 |
| 16.06.2025 | 2,19 | 2,33 | 2,16 | 2,23 | 5,69% | 372.439,00 |
| 13.06.2025 | 2,17 | 2,21 | 2,07 | 2,11 | -2,76% | 354.228,00 |
| 12.06.2025 | 2,25 | 2,26 | 2,16 | 2,17 | -3,56% | 196.025,00 |
| 11.06.2025 | 2,24 | 2,35 | 2,19 | 2,25 | -1,75% | 306.240,00 |
| 10.06.2025 | 2,22 | 2,41 | 2,21 | 2,29 | 4,09% | 253.778,00 |
| 09.06.2025 | 2,44 | 2,47 | 2,20 | 2,20 | -9,84% | 426.456,00 |
| 06.06.2025 | 2,47 | 2,55 | 2,37 | 2,44 | -2,17% | 289.326,00 |
| 05.06.2025 | 2,60 | 2,65 | 2,46 | 2,49 | -2,96% | 455.999,00 |
| 04.06.2025 | 2,65 | 2,80 | 2,54 | 2,57 | -3,38% | 408.542,00 |
| 03.06.2025 | 2,61 | 2,84 | 2,46 | 2,66 | 1,53% | 503.296,00 |
| 02.06.2025 | 2,95 | 3,00 | 2,56 | 2,62 | -13,25% | 634.259,00 |
| 30.05.2025 | 2,90 | 3,13 | 2,82 | 3,02 | 2,03% | 489.821,00 |
| 29.05.2025 | 3,08 | 3,23 | 2,50 | 2,96 | -16,85% | 1.569.266,00 |
| 28.05.2025 | 3,95 | 4,00 | 3,53 | 3,56 | -9,87% | 603.589,00 |
| 27.05.2025 | 4,08 | 4,19 | 3,93 | 3,95 | -3,19% | 641.752,00 |
| 23.05.2025 | 4,09 | 4,38 | 4,00 | 4,08 | -0,73% | 567.067,00 |
| 22.05.2025 | 3,97 | 4,30 | 3,86 | 4,11 | 4,31% | 1.365.361,00 |
| 21.05.2025 | 3,94 | 4,08 | 3,88 | 3,94 | -2,23% | 523.088,00 |
| 20.05.2025 | 3,75 | 4,18 | 3,70 | 4,03 | 5,91% | 1.177.583,00 |
| 19.05.2025 | 3,82 | 4,23 | 3,56 | 3,81 | -5,82% | 1.503.391,00 |
| 16.05.2025 | 4,63 | 4,79 | 3,77 | 4,04 | -10,92% | 2.048.590,00 |
| 15.05.2025 | 4,40 | 4,98 | 4,02 | 4,54 | -0,77% | 1.782.534,00 |
| 14.05.2025 | 5,20 | 5,20 | 4,38 | 4,57 | 4,34% | 2.642.448,00 |
| 13.05.2025 | 3,60 | 4,38 | 3,55 | 4,38 | 24,43% | 2.035.374,00 |
| 12.05.2025 | 3,55 | 3,85 | 3,40 | 3,52 | 0,57% | 1.592.695,00 |
| 09.05.2025 | 3,30 | 3,52 | 3,22 | 3,50 | 8,70% | 860.490,00 |
| 08.05.2025 | 3,16 | 3,50 | 3,13 | 3,22 | 1,90% | 820.239,00 |
| 07.05.2025 | 3,02 | 3,20 | 2,93 | 3,16 | 5,69% | 634.167,00 |
| 06.05.2025 | 3,30 | 3,30 | 2,75 | 2,99 | -10,21% | 1.062.847,00 |
| 05.05.2025 | 3,25 | 3,52 | 2,98 | 3,33 | 22,43% | 3.521.861,00 |
| 02.05.2025 | 2,50 | 2,75 | 2,46 | 2,72 | 14,29% | 1.016.234,00 |
| 01.05.2025 | 2,40 | 3,09 | 2,30 | 2,38 | 5,78% | 3.461.276,00 |
| 30.04.2025 | 1,87 | 2,25 | 1,80 | 2,25 | 26,40% | 823.093,00 |
| 29.04.2025 | 2,02 | 2,02 | 1,76 | 1,78 | -9,18% | 530.625,00 |
| 28.04.2025 | 2,02 | 2,13 | 1,92 | 1,96 | 5,38% | 710.805,00 |
| 25.04.2025 | 1,97 | 1,97 | 1,80 | 1,86 | 1,92% | 739.190,00 |
| 24.04.2025 | 1,64 | 1,83 | 1,60 | 1,83 | 14,42% | 557.035,00 |
| 23.04.2025 | 1,48 | 1,65 | 1,45 | 1,60 | 12,32% | 572.679,00 |
| 22.04.2025 | 1,44 | 1,46 | 1,40 | 1,42 | 0,00% | 146.608,00 |
| 21.04.2025 | 1,49 | 1,53 | 1,35 | 1,42 | -4,70% | 326.079,00 |
| 17.04.2025 | 1,26 | 1,50 | 1,24 | 1,49 | 17,32% | 375.889,00 |
| 16.04.2025 | 1,31 | 1,33 | 1,24 | 1,27 | -2,31% | 73.814,00 |
| 15.04.2025 | 1,30 | 1,36 | 1,25 | 1,30 | 0,78% | 115.546,00 |
| 14.04.2025 | 1,34 | 1,35 | 1,25 | 1,29 | -0,77% | 123.967,00 |
| 11.04.2025 | 1,35 | 1,35 | 1,29 | 1,30 | -4,41% | 92.456,00 |
| 10.04.2025 | 1,29 | 1,36 | 1,28 | 1,36 | 5,43% | 94.490,00 |
| 09.04.2025 | 1,23 | 1,30 | 1,21 | 1,29 | 4,88% | 165.718,00 |
| 08.04.2025 | 1,37 | 1,40 | 1,23 | 1,23 | -8,35% | 147.810,00 |
| 07.04.2025 | 1,37 | 1,44 | 1,32 | 1,34 | -4,82% | 164.636,00 |
| 04.04.2025 | 1,37 | 1,41 | 1,30 | 1,41 | 2,17% | 252.576,00 |
| 03.04.2025 | 1,41 | 1,43 | 1,36 | 1,38 | -4,83% | 83.021,00 |
| 02.04.2025 | 1,39 | 1,50 | 1,39 | 1,45 | 3,57% | 98.506,00 |
| 01.04.2025 | 1,41 | 1,42 | 1,36 | 1,40 | 2,19% | 144.248,00 |
| 31.03.2025 | 1,43 | 1,45 | 1,33 | 1,37 | -5,52% | 151.773,00 |
| 28.03.2025 | 1,57 | 1,58 | 1,43 | 1,45 | -8,81% | 275.221,00 |
| 27.03.2025 | 1,57 | 1,61 | 1,57 | 1,59 | 1,27% | 121.292,00 |
| 26.03.2025 | 1,63 | 1,69 | 1,55 | 1,57 | -3,68% | 239.259,00 |
| 25.03.2025 | 1,60 | 1,72 | 1,58 | 1,63 | 4,49% | 299.077,00 |
| 24.03.2025 | 1,65 | 1,83 | 1,54 | 1,56 | 0,00% | 662.062,00 |
| 21.03.2025 | 1,47 | 1,68 | 1,46 | 1,56 | 6,85% | 454.756,00 |
| 20.03.2025 | 1,59 | 1,59 | 1,42 | 1,46 | -3,31% | 493.940,00 |
| 19.03.2025 | 1,41 | 1,67 | 1,40 | 1,51 | 6,71% | 647.145,00 |
| 18.03.2025 | 1,39 | 1,42 | 1,34 | 1,42 | 1,80% | 167.466,00 |
| 17.03.2025 | 1,35 | 1,39 | 1,33 | 1,39 | 2,96% | 95.901,00 |
| 14.03.2025 | 1,34 | 1,39 | 1,31 | 1,35 | 3,85% | 118.483,00 |
| 13.03.2025 | 1,38 | 1,40 | 1,28 | 1,30 | -6,47% | 163.112,00 |
| 12.03.2025 | 1,28 | 1,40 | 1,25 | 1,39 | 10,23% | 468.126,00 |
| 11.03.2025 | 1,25 | 1,29 | 1,18 | 1,26 | 2,52% | 142.801,00 |
| 10.03.2025 | 1,30 | 1,30 | 1,21 | 1,23 | -4,65% | 159.157,00 |
| 07.03.2025 | 1,33 | 1,37 | 1,24 | 1,29 | -3,01% | 210.220,00 |
| 06.03.2025 | 1,43 | 1,43 | 1,32 | 1,33 | -5,00% | 141.284,00 |
| 05.03.2025 | 1,29 | 1,40 | 1,22 | 1,40 | 11,11% | 268.877,00 |
| 04.03.2025 | 1,14 | 1,28 | 1,12 | 1,26 | 8,81% | 357.479,00 |
| 03.03.2025 | 1,23 | 1,25 | 1,15 | 1,16 | -2,69% | 132.697,00 |
| 28.02.2025 | 1,27 | 1,29 | 1,13 | 1,19 | -4,80% | 334.010,00 |
| 27.02.2025 | 1,27 | 1,30 | 1,23 | 1,25 | 0,81% | 146.469,00 |
| 26.02.2025 | 1,22 | 1,24 | 1,18 | 1,24 | 3,33% | 89.073,00 |
| 25.02.2025 | 1,26 | 1,34 | 1,16 | 1,20 | -4,38% | 282.931,00 |
| 24.02.2025 | 1,40 | 1,47 | 1,25 | 1,26 | -8,39% | 411.403,00 |
| 21.02.2025 | 1,27 | 1,39 | 1,27 | 1,37 | 5,38% | 644.259,00 |
| 20.02.2025 | 1,14 | 1,32 | 1,14 | 1,30 | 14,04% | 556.373,00 |
| 19.02.2025 | 1,15 | 1,17 | 1,12 | 1,14 | -0,87% | 186.246,00 |
| 18.02.2025 | 1,16 | 1,20 | 1,12 | 1,15 | -1,71% | 223.652,00 |
| 14.02.2025 | 1,21 | 1,22 | 1,14 | 1,17 | 0,86% | 301.685,00 |
| 13.02.2025 | 1,20 | 1,24 | 1,12 | 1,16 | -2,52% | 358.535,00 |
| 12.02.2025 | 1,22 | 1,24 | 1,14 | 1,19 | -3,25% | 320.154,00 |
| 11.02.2025 | 1,27 | 1,27 | 1,21 | 1,23 | -3,91% | 197.287,00 |
| 10.02.2025 | 1,24 | 1,30 | 1,24 | 1,28 | 3,23% | 134.460,00 |
| 07.02.2025 | 1,30 | 1,33 | 1,22 | 1,24 | -3,88% | 158.731,00 |