1,665$
-3,76%
Echtzeit-Aktienkurs FingerMotion, Inc.
Bid:
Ask:
Aktienkurse zur FingerMotion, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,73 | 1,73 | 1,65 | 1,67 | -3,76% | 68.753,00 |
| 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 |
| 28.07.2025 | 1,95 | 2,35 | 1,88 | 2,09 | 16,11% | 2.982.517,00 |
| 25.07.2025 | 1,47 | 1,83 | 1,44 | 1,80 | 24,14% | 1.409.361,00 |
| 24.07.2025 | 1,55 | 1,57 | 1,43 | 1,45 | -7,05% | 344.020,00 |
| 23.07.2025 | 1,58 | 1,62 | 1,53 | 1,56 | 0,00% | 302.472,00 |
| 22.07.2025 | 1,59 | 1,62 | 1,56 | 1,56 | -1,89% | 246.420,00 |
| 21.07.2025 | 1,63 | 1,70 | 1,55 | 1,59 | -2,45% | 357.161,00 |
| 18.07.2025 | 1,65 | 1,72 | 1,62 | 1,63 | -1,21% | 348.183,00 |
| 17.07.2025 | 1,75 | 1,75 | 1,60 | 1,65 | -5,71% | 546.264,00 |
| 16.07.2025 | 1,88 | 1,92 | 1,75 | 1,75 | -7,41% | 448.069,00 |
| 15.07.2025 | 1,92 | 1,94 | 1,87 | 1,89 | -2,07% | 213.462,00 |
| 14.07.2025 | 1,95 | 1,99 | 1,87 | 1,93 | -1,53% | 399.044,00 |
| 11.07.2025 | 1,97 | 2,00 | 1,93 | 1,96 | -1,51% | 377.755,00 |
| 10.07.2025 | 1,99 | 2,01 | 1,95 | 1,99 | 0,00% | 293.267,00 |
| 09.07.2025 | 1,97 | 2,00 | 1,95 | 1,99 | 0,00% | 299.386,00 |
| 08.07.2025 | 2,00 | 2,01 | 1,95 | 1,99 | 1,02% | 375.068,00 |
| 07.07.2025 | 2,05 | 2,07 | 1,96 | 1,97 | -5,29% | 264.793,00 |
| 03.07.2025 | 2,06 | 2,08 | 1,99 | 2,08 | 3,48% | 208.642,00 |
| 02.07.2025 | 2,00 | 2,05 | 1,94 | 2,01 | 0,50% | 396.074,00 |
| 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% | 252.490,00 |
| 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 |