0,785$
10,56%
Echtzeit-Aktienkurs FGI Industries Ltd
Bid:
Ask:
Aktienkurse zur FGI Industries Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 3,49 | 4,07 | 3,36 | 3,82 | 12,68% | 229.275,00 |
| 26.03.2026 | 3,59 | 3,63 | 3,39 | 3,39 | -1,74% | 3.596,00 |
| 25.03.2026 | 3,50 | 3,75 | 3,43 | 3,45 | -7,40% | 6.093,00 |
| 24.03.2026 | 3,41 | 3,97 | 3,40 | 3,73 | 10,30% | 9.048,00 |
| 23.03.2026 | 3,40 | 3,70 | 3,14 | 3,38 | -6,17% | 5.219,00 |
| 20.03.2026 | 3,63 | 3,63 | 3,49 | 3,60 | -1,02% | 4.281,00 |
| 19.03.2026 | 3,85 | 3,86 | 3,46 | 3,64 | -4,29% | 6.486,00 |
| 18.03.2026 | 3,86 | 3,92 | 3,77 | 3,80 | 1,88% | 3.646,00 |
| 17.03.2026 | 3,90 | 4,04 | 3,73 | 3,73 | -6,52% | 10.533,00 |
| 16.03.2026 | 3,87 | 3,99 | 3,74 | 3,99 | 1,53% | 15.363,00 |
| 13.03.2026 | 4,00 | 4,21 | 3,93 | 3,93 | -1,75% | 9.777,00 |
| 12.03.2026 | 3,70 | 4,28 | 3,21 | 4,00 | 1,78% | 31.192,00 |
| 11.03.2026 | 3,97 | 4,07 | 3,80 | 3,93 | -4,15% | 5.415,00 |
| 10.03.2026 | 3,54 | 4,28 | 3,49 | 4,10 | 20,31% | 22.035,00 |
| 09.03.2026 | 3,98 | 3,98 | 3,29 | 3,41 | -15,22% | 40.319,00 |
| 06.03.2026 | 4,14 | 4,33 | 4,01 | 4,02 | -2,80% | 5.217,00 |
| 05.03.2026 | 4,59 | 4,59 | 4,06 | 4,14 | -10,40% | 14.386,00 |
| 04.03.2026 | 4,61 | 4,67 | 4,38 | 4,62 | 0,00% | 7.214,00 |
| 03.03.2026 | 5,25 | 5,25 | 4,39 | 4,62 | -12,41% | 18.565,00 |
| 02.03.2026 | 5,43 | 5,45 | 5,09 | 5,27 | -3,66% | 9.364,00 |
| 27.02.2026 | 5,75 | 5,75 | 5,22 | 5,47 | -3,53% | 5.110,00 |
| 26.02.2026 | 5,67 | 6,25 | 5,66 | 5,67 | -1,73% | 13.503,00 |
| 25.02.2026 | 5,78 | 5,78 | 5,70 | 5,77 | 0,70% | 13.410,00 |
| 24.02.2026 | 5,61 | 5,73 | 5,61 | 5,73 | 1,96% | 3.209,00 |
| 23.02.2026 | 5,95 | 5,95 | 5,61 | 5,62 | -2,26% | 4.129,00 |
| 20.02.2026 | 5,97 | 6,18 | 5,63 | 5,75 | 0,00% | 4.609,00 |
| 19.02.2026 | 5,93 | 5,93 | 5,67 | 5,75 | 1,59% | 2.974,00 |
| 18.02.2026 | 5,72 | 5,74 | 5,66 | 5,66 | 0,89% | 4.197,00 |
| 17.02.2026 | 5,61 | 5,79 | 5,60 | 5,61 | -0,18% | 6.856,00 |
| 13.02.2026 | 5,65 | 5,93 | 5,62 | 5,62 | -1,23% | 7.097,00 |
| 12.02.2026 | 5,70 | 6,28 | 5,61 | 5,69 | -1,90% | 11.335,00 |
| 11.02.2026 | 5,69 | 5,90 | 5,63 | 5,80 | -2,39% | 7.257,00 |
| 10.02.2026 | 5,77 | 5,99 | 5,65 | 5,94 | 2,98% | 6.491,00 |
| 09.02.2026 | 5,92 | 5,95 | 5,73 | 5,77 | -0,52% | 11.404,00 |
| 06.02.2026 | 5,63 | 6,00 | 5,61 | 5,80 | 0,00% | 12.099,00 |
| 05.02.2026 | 6,19 | 6,22 | 5,75 | 5,80 | -3,97% | 10.410,00 |
| 04.02.2026 | 6,18 | 6,39 | 5,88 | 6,04 | -2,58% | 18.588,00 |
| 03.02.2026 | 6,49 | 6,49 | 6,20 | 6,20 | -7,12% | 9.664,00 |
| 02.02.2026 | 6,48 | 6,95 | 6,25 | 6,68 | 3,81% | 30.658,00 |
| 30.01.2026 | 6,16 | 6,58 | 6,16 | 6,43 | 1,90% | 6.438,00 |
| 29.01.2026 | 6,64 | 6,74 | 6,28 | 6,31 | -4,54% | 12.868,00 |
| 28.01.2026 | 6,80 | 6,80 | 6,60 | 6,61 | -3,22% | 9.441,00 |
| 27.01.2026 | 7,01 | 7,07 | 6,79 | 6,83 | -3,80% | 8.767,00 |
| 26.01.2026 | 6,93 | 7,38 | 6,63 | 7,10 | 1,57% | 22.385,00 |
| 23.01.2026 | 6,66 | 7,50 | 6,41 | 6,99 | 9,56% | 43.633,00 |
| 22.01.2026 | 6,41 | 6,50 | 6,24 | 6,38 | 1,51% | 11.242,00 |
| 21.01.2026 | 6,38 | 6,38 | 6,02 | 6,29 | -1,02% | 11.381,00 |
| 20.01.2026 | 6,43 | 6,84 | 6,29 | 6,35 | -2,01% | 11.709,00 |
| 16.01.2026 | 6,43 | 6,50 | 6,08 | 6,48 | 2,69% | 22.589,00 |
| 15.01.2026 | 6,09 | 6,60 | 6,09 | 6,31 | 4,82% | 18.847,00 |
| 14.01.2026 | 5,97 | 6,19 | 5,81 | 6,02 | 1,86% | 10.843,00 |
| 13.01.2026 | 5,93 | 6,11 | 5,84 | 5,91 | -1,99% | 15.413,00 |
| 12.01.2026 | 5,84 | 6,33 | 5,84 | 6,03 | 3,61% | 32.920,00 |
| 09.01.2026 | 5,81 | 6,13 | 5,76 | 5,82 | -3,48% | 12.616,00 |
| 08.01.2026 | 5,76 | 6,14 | 5,76 | 6,03 | 4,69% | 5.608,00 |
| 07.01.2026 | 5,88 | 6,05 | 5,75 | 5,76 | 0,35% | 26.146,00 |
| 06.01.2026 | 5,80 | 6,00 | 5,68 | 5,74 | -1,71% | 21.351,00 |
| 05.01.2026 | 5,71 | 6,10 | 5,71 | 5,84 | 2,28% | 35.343,00 |
| 02.01.2026 | 5,61 | 5,87 | 5,61 | 5,71 | 0,18% | 19.221,00 |
| 31.12.2025 | 5,42 | 5,82 | 5,35 | 5,70 | 4,20% | 15.574,00 |
| 30.12.2025 | 5,55 | 5,80 | 5,35 | 5,47 | -0,91% | 28.772,00 |
| 29.12.2025 | 6,16 | 6,37 | 5,50 | 5,52 | -14,15% | 92.482,00 |
| 26.12.2025 | 6,90 | 7,09 | 6,30 | 6,43 | -8,01% | 37.903,00 |
| 24.12.2025 | 7,17 | 7,29 | 6,91 | 6,99 | -0,71% | 13.185,00 |
| 23.12.2025 | 7,05 | 7,29 | 7,00 | 7,04 | -1,95% | 28.117,00 |
| 22.12.2025 | 6,97 | 7,36 | 6,57 | 7,18 | 3,91% | 42.284,00 |
| 19.12.2025 | 6,66 | 7,10 | 6,55 | 6,91 | 7,63% | 87.110,00 |
| 18.12.2025 | 5,83 | 7,18 | 5,54 | 6,42 | 16,30% | 183.021,00 |
| 17.12.2025 | 6,26 | 6,36 | 5,51 | 5,52 | -9,80% | 48.447,00 |
| 16.12.2025 | 5,54 | 6,30 | 5,54 | 6,12 | 13,75% | 58.233,00 |
| 15.12.2025 | 6,35 | 6,35 | 5,20 | 5,38 | -15,94% | 93.849,00 |
| 12.12.2025 | 8,45 | 8,45 | 6,01 | 6,40 | -25,84% | 105.224,00 |
| 11.12.2025 | 8,33 | 8,90 | 8,16 | 8,63 | -0,69% | 43.600,00 |
| 10.12.2025 | 7,49 | 9,00 | 7,22 | 8,69 | 15,10% | 53.581,00 |
| 09.12.2025 | 8,27 | 8,67 | 7,17 | 7,55 | -3,94% | 87.555,00 |
| 08.12.2025 | 9,31 | 10,46 | 7,51 | 7,86 | -12,86% | 284.551,00 |
| 05.12.2025 | 7,59 | 9,38 | 7,22 | 9,02 | 25,02% | 166.283,00 |
| 04.12.2025 | 6,15 | 7,23 | 5,85 | 7,22 | 17,32% | 46.549,00 |
| 03.12.2025 | 6,04 | 6,25 | 5,79 | 6,15 | 6,40% | 28.738,00 |
| 02.12.2025 | 6,92 | 7,24 | 5,67 | 5,78 | -14,12% | 74.170,00 |
| 01.12.2025 | 6,75 | 7,16 | 6,32 | 6,73 | -7,55% | 45.564,00 |
| 28.11.2025 | 6,76 | 7,34 | 6,69 | 7,28 | 7,37% | 51.564,00 |
| 26.11.2025 | 6,58 | 6,80 | 6,35 | 6,78 | 4,47% | 39.222,00 |
| 25.11.2025 | 6,35 | 6,50 | 5,35 | 6,49 | 16,73% | 105.609,00 |
| 24.11.2025 | 5,56 | 5,59 | 5,24 | 5,56 | 6,51% | 23.801,00 |
| 21.11.2025 | 5,00 | 5,26 | 4,80 | 5,22 | 4,19% | 13.100,00 |
| 20.11.2025 | 5,04 | 5,11 | 5,00 | 5,01 | -0,60% | 5.856,00 |
| 19.11.2025 | 5,34 | 5,34 | 5,04 | 5,04 | -7,52% | 5.877,00 |
| 18.11.2025 | 5,23 | 5,45 | 5,22 | 5,45 | 1,87% | 5.728,00 |
| 17.11.2025 | 5,07 | 5,49 | 5,07 | 5,35 | 6,15% | 7.436,00 |
| 14.11.2025 | 5,12 | 5,28 | 5,02 | 5,04 | 0,40% | 13.776,00 |
| 13.11.2025 | 5,35 | 5,35 | 5,01 | 5,02 | -6,52% | 9.230,00 |
| 12.11.2025 | 5,57 | 5,59 | 5,27 | 5,37 | 1,13% | 28.243,00 |
| 11.11.2025 | 5,28 | 5,44 | 5,25 | 5,31 | 1,14% | 13.576,00 |
| 10.11.2025 | 5,16 | 5,50 | 5,10 | 5,25 | 1,55% | 13.675,00 |
| 07.11.2025 | 4,89 | 5,36 | 4,75 | 5,17 | 6,05% | 30.270,00 |
| 06.11.2025 | 5,01 | 5,24 | 4,66 | 4,88 | -1,32% | 36.563,00 |
| 05.11.2025 | 4,91 | 5,28 | 4,88 | 4,94 | -3,89% | 30.728,00 |
| 04.11.2025 | 5,35 | 5,40 | 5,01 | 5,14 | -4,10% | 22.706,00 |
| 03.11.2025 | 5,49 | 5,59 | 5,20 | 5,36 | -1,29% | 29.955,00 |