2,917$
-2,77%
Echtzeit-Aktienkurs Fuel Technologies Inc.
Bid:
Ask:
Aktienkurse zur Fuel Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 3,00 | 3,03 | 2,88 | 2,92 | -2,67% | 183.480,00 |
| 28.08.2025 | 2,95 | 3,03 | 2,79 | 3,00 | 3,09% | 236.751,00 |
| 27.08.2025 | 3,19 | 3,25 | 2,88 | 2,91 | -7,32% | 361.971,00 |
| 26.08.2025 | 2,79 | 3,14 | 2,76 | 3,14 | 14,39% | 457.084,00 |
| 25.08.2025 | 2,76 | 2,85 | 2,68 | 2,75 | -0,90% | 205.121,00 |
| 22.08.2025 | 2,70 | 2,82 | 2,66 | 2,77 | 2,97% | 234.223,00 |
| 21.08.2025 | 2,61 | 2,74 | 2,55 | 2,69 | 1,89% | 52.133,00 |
| 20.08.2025 | 2,59 | 2,67 | 2,46 | 2,64 | 1,15% | 305.760,00 |
| 19.08.2025 | 2,81 | 2,94 | 2,58 | 2,61 | -7,12% | 296.340,00 |
| 18.08.2025 | 2,88 | 2,89 | 2,75 | 2,81 | -1,75% | 227.466,00 |
| 15.08.2025 | 2,83 | 2,89 | 2,73 | 2,86 | 0,35% | 178.775,00 |
| 14.08.2025 | 2,96 | 2,98 | 2,80 | 2,85 | -5,00% | 309.967,00 |
| 13.08.2025 | 3,05 | 3,11 | 2,92 | 3,00 | -1,64% | 260.454,00 |
| 12.08.2025 | 2,91 | 3,05 | 2,89 | 3,05 | 6,46% | 314.262,00 |
| 11.08.2025 | 3,00 | 3,01 | 2,80 | 2,87 | -4,50% | 375.270,00 |
| 08.08.2025 | 3,08 | 3,30 | 2,96 | 3,00 | -2,12% | 750.048,00 |
| 07.08.2025 | 2,98 | 3,38 | 2,78 | 3,07 | 4,25% | 1.094.807,00 |
| 06.08.2025 | 2,63 | 3,22 | 2,23 | 2,94 | -0,68% | 2.281.419,00 |
| 05.08.2025 | 2,85 | 3,03 | 2,72 | 2,96 | 5,71% | 690.072,00 |
| 04.08.2025 | 2,55 | 2,88 | 2,55 | 2,80 | 8,95% | 360.435,00 |
| 01.08.2025 | 2,59 | 2,60 | 2,49 | 2,57 | -2,65% | 157.761,00 |
| 31.07.2025 | 2,69 | 2,70 | 2,63 | 2,64 | -1,86% | 79.965,00 |
| 30.07.2025 | 2,63 | 2,75 | 2,63 | 2,69 | 2,28% | 101.939,00 |
| 29.07.2025 | 2,67 | 2,73 | 2,63 | 2,63 | -2,23% | 89.605,00 |
| 28.07.2025 | 2,84 | 2,84 | 2,59 | 2,69 | -5,28% | 359.804,00 |
| 25.07.2025 | 2,84 | 2,91 | 2,73 | 2,84 | 0,71% | 249.790,00 |
| 24.07.2025 | 2,81 | 2,95 | 2,73 | 2,82 | 0,00% | 305.187,00 |
| 23.07.2025 | 2,71 | 2,83 | 2,69 | 2,82 | 4,83% | 279.366,00 |
| 22.07.2025 | 2,62 | 2,70 | 2,45 | 2,69 | 1,51% | 312.533,00 |
| 21.07.2025 | 2,68 | 2,81 | 2,60 | 2,65 | -0,38% | 481.316,00 |
| 18.07.2025 | 2,48 | 2,69 | 2,46 | 2,66 | 6,40% | 372.515,00 |
| 17.07.2025 | 2,67 | 2,69 | 2,46 | 2,50 | -6,02% | 357.192,00 |
| 16.07.2025 | 2,48 | 2,79 | 2,48 | 2,66 | 7,26% | 392.062,00 |
| 15.07.2025 | 2,63 | 2,63 | 2,42 | 2,48 | -5,70% | 309.244,00 |
| 14.07.2025 | 2,60 | 2,65 | 2,48 | 2,63 | 1,15% | 384.821,00 |
| 11.07.2025 | 2,71 | 2,77 | 2,55 | 2,60 | -4,06% | 321.018,00 |
| 10.07.2025 | 2,69 | 2,80 | 2,64 | 2,71 | 1,12% | 279.491,00 |
| 09.07.2025 | 2,83 | 2,85 | 2,65 | 2,68 | -5,63% | 581.327,00 |
| 08.07.2025 | 2,94 | 2,98 | 2,80 | 2,84 | -2,07% | 371.774,00 |
| 07.07.2025 | 2,81 | 3,00 | 2,73 | 2,90 | 3,57% | 611.775,00 |
| 03.07.2025 | 2,92 | 2,95 | 2,75 | 2,80 | -2,78% | 486.392,00 |
| 02.07.2025 | 2,53 | 2,96 | 2,46 | 2,88 | 14,29% | 996.123,00 |
| 01.07.2025 | 2,52 | 2,60 | 2,38 | 2,52 | 0,20% | 454.271,00 |
| 30.06.2025 | 2,68 | 2,74 | 2,41 | 2,52 | -5,09% | 636.725,00 |
| 27.06.2025 | 2,57 | 2,72 | 2,57 | 2,65 | 5,16% | 372.345,00 |
| 26.06.2025 | 2,81 | 2,85 | 2,40 | 2,52 | -8,70% | 1.169.864,00 |
| 25.06.2025 | 2,43 | 2,81 | 2,35 | 2,76 | 17,45% | 1.751.933,00 |
| 24.06.2025 | 2,23 | 2,41 | 2,22 | 2,35 | 7,80% | 800.503,00 |
| 23.06.2025 | 2,12 | 2,22 | 2,05 | 2,18 | 1,87% | 484.122,00 |
| 20.06.2025 | 1,95 | 2,19 | 1,95 | 2,14 | 9,74% | 665.755,00 |
| 18.06.2025 | 2,02 | 2,04 | 1,93 | 1,95 | -3,94% | 127.500,00 |
| 17.06.2025 | 2,09 | 2,10 | 1,97 | 2,03 | -1,93% | 143.034,00 |
| 16.06.2025 | 1,86 | 2,15 | 1,84 | 2,07 | 13,11% | 286.355,00 |
| 13.06.2025 | 1,87 | 1,88 | 1,75 | 1,83 | -3,17% | 108.777,00 |
| 12.06.2025 | 1,94 | 1,99 | 1,85 | 1,89 | -3,08% | 270.446,00 |
| 11.06.2025 | 1,98 | 2,05 | 1,91 | 1,95 | -1,02% | 179.743,00 |
| 10.06.2025 | 2,07 | 2,09 | 1,96 | 1,97 | -5,74% | 250.057,00 |
| 09.06.2025 | 1,96 | 2,14 | 1,92 | 2,09 | 10,58% | 640.250,00 |
| 06.06.2025 | 1,75 | 1,94 | 1,69 | 1,89 | 8,93% | 611.892,00 |
| 05.06.2025 | 1,63 | 1,75 | 1,63 | 1,74 | 3,89% | 142.665,00 |
| 04.06.2025 | 1,66 | 1,74 | 1,56 | 1,67 | 1,83% | 305.498,00 |
| 03.06.2025 | 1,57 | 1,69 | 1,57 | 1,64 | 2,50% | 158.434,00 |
| 02.06.2025 | 1,71 | 1,72 | 1,57 | 1,60 | -3,61% | 297.612,00 |
| 30.05.2025 | 1,78 | 1,80 | 1,66 | 1,66 | -7,26% | 248.929,00 |
| 29.05.2025 | 1,76 | 1,79 | 1,65 | 1,79 | 3,47% | 294.341,00 |
| 28.05.2025 | 1,56 | 1,79 | 1,53 | 1,73 | 13,07% | 297.124,00 |
| 27.05.2025 | 1,65 | 1,80 | 1,51 | 1,53 | -4,38% | 552.384,00 |
| 23.05.2025 | 1,64 | 1,78 | 1,57 | 1,60 | -4,76% | 375.737,00 |
| 22.05.2025 | 1,58 | 1,75 | 1,52 | 1,68 | 5,00% | 344.929,00 |
| 21.05.2025 | 1,53 | 1,80 | 1,53 | 1,60 | 3,90% | 729.757,00 |
| 20.05.2025 | 1,59 | 1,65 | 1,48 | 1,54 | 4,05% | 1.280.898,00 |
| 19.05.2025 | 1,13 | 1,59 | 1,13 | 1,48 | 30,97% | 4.028.222,00 |
| 16.05.2025 | 1,08 | 1,16 | 1,08 | 1,13 | 5,12% | 152.854,00 |
| 15.05.2025 | 1,05 | 1,09 | 1,04 | 1,08 | 3,37% | 49.952,00 |
| 14.05.2025 | 1,04 | 1,07 | 1,04 | 1,04 | -2,80% | 64.457,00 |
| 13.05.2025 | 0,99 | 1,08 | 0,98 | 1,07 | 11,81% | 180.445,00 |
| 12.05.2025 | 0,98 | 0,99 | 0,95 | 0,96 | -1,34% | 61.422,00 |
| 09.05.2025 | 0,93 | 0,97 | 0,93 | 0,97 | 1,89% | 40.341,00 |
| 08.05.2025 | 0,96 | 0,96 | 0,95 | 0,95 | 0,00% | 30.347,00 |
| 07.05.2025 | 0,96 | 0,97 | 0,95 | 0,95 | 0,83% | 5.100,00 |
| 06.05.2025 | 0,96 | 0,97 | 0,94 | 0,94 | -2,58% | 9.226,00 |
| 05.05.2025 | 0,95 | 0,97 | 0,95 | 0,97 | 2,02% | 10.246,00 |
| 02.05.2025 | 0,97 | 0,98 | 0,95 | 0,95 | -2,06% | 24.182,00 |
| 01.05.2025 | 0,96 | 0,98 | 0,94 | 0,97 | 0,94% | 39.629,00 |
| 30.04.2025 | 0,96 | 0,98 | 0,95 | 0,96 | 0,00% | 17.321,00 |
| 29.04.2025 | 0,96 | 0,97 | 0,96 | 0,96 | -0,72% | 28.594,00 |
| 28.04.2025 | 0,96 | 0,98 | 0,96 | 0,97 | 0,21% | 8.273,00 |
| 25.04.2025 | 0,95 | 0,97 | 0,95 | 0,97 | -0,41% | 14.692,00 |
| 24.04.2025 | 0,97 | 0,98 | 0,97 | 0,97 | -1,02% | 7.987,00 |
| 23.04.2025 | 0,98 | 0,99 | 0,97 | 0,98 | -0,25% | 12.090,00 |
| 22.04.2025 | 1,00 | 1,00 | 0,98 | 0,98 | -0,76% | 20.056,00 |
| 21.04.2025 | 0,97 | 1,00 | 0,96 | 0,99 | 1,64% | 30.076,00 |
| 17.04.2025 | 0,99 | 0,99 | 0,97 | 0,97 | -1,57% | 4.532,00 |
| 16.04.2025 | 0,98 | 1,01 | 0,95 | 0,99 | 1,24% | 9.332,00 |
| 15.04.2025 | 0,96 | 0,99 | 0,96 | 0,98 | -0,76% | 15.231,00 |
| 14.04.2025 | 0,97 | 1,01 | 0,96 | 0,98 | 2,06% | 26.950,00 |
| 11.04.2025 | 0,98 | 1,00 | 0,96 | 0,97 | -0,72% | 28.415,00 |
| 10.04.2025 | 0,95 | 1,01 | 0,95 | 0,97 | 0,73% | 31.754,00 |
| 09.04.2025 | 0,95 | 1,02 | 0,95 | 0,97 | 3,12% | 61.605,00 |
| 08.04.2025 | 0,95 | 0,96 | 0,92 | 0,94 | 0,56% | 105.239,00 |