1,240$
7,80%
Echtzeit-Aktienkurs Fuel Technologies Inc.
Bid:
Ask:
Aktienkurse zur Fuel Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,18 | 1,27 | 1,18 | 1,24 | 7,82% | 153.213,00 |
| 25.04.2024 | 1,13 | 1,16 | 1,13 | 1,15 | 0,01% | 21.701,00 |
| 24.04.2024 | 1,14 | 1,16 | 1,14 | 1,15 | 0,00% | 35.786,00 |
| 23.04.2024 | 1,14 | 1,15 | 1,13 | 1,15 | 0,88% | 15.972,00 |
| 22.04.2024 | 1,11 | 1,15 | 1,11 | 1,14 | 1,79% | 19.822,00 |
| 19.04.2024 | 1,14 | 1,17 | 1,11 | 1,12 | 0,00% | 73.950,00 |
| 18.04.2024 | 1,11 | 1,15 | 1,11 | 1,12 | 0,00% | 12.831,00 |
| 17.04.2024 | 1,10 | 1,13 | 1,10 | 1,12 | 1,82% | 45.626,00 |
| 16.04.2024 | 1,14 | 1,15 | 1,10 | 1,10 | -3,51% | 58.085,00 |
| 15.04.2024 | 1,14 | 1,16 | 1,14 | 1,14 | 0,00% | 8.975,00 |
| 12.04.2024 | 1,16 | 1,18 | 1,14 | 1,14 | -2,59% | 31.624,00 |
| 11.04.2024 | 1,17 | 1,19 | 1,17 | 1,17 | 0,03% | 26.484,00 |
| 10.04.2024 | 1,21 | 1,22 | 1,15 | 1,17 | -4,10% | 93.446,00 |
| 09.04.2024 | 1,25 | 1,25 | 1,21 | 1,22 | -0,41% | 45.182,00 |
| 08.04.2024 | 1,23 | 1,24 | 1,21 | 1,23 | -1,21% | 70.262,00 |
| 05.04.2024 | 1,22 | 1,27 | 1,22 | 1,24 | 1,64% | 18.838,00 |
| 04.04.2024 | 1,25 | 1,25 | 1,21 | 1,22 | -2,40% | 25.045,00 |
| 03.04.2024 | 1,22 | 1,29 | 1,21 | 1,25 | 1,63% | 67.609,00 |
| 02.04.2024 | 1,22 | 1,23 | 1,19 | 1,23 | 0,82% | 67.883,00 |
| 01.04.2024 | 1,19 | 1,24 | 1,16 | 1,22 | 0,83% | 63.850,00 |
| 28.03.2024 | 1,25 | 1,25 | 1,21 | 1,21 | -0,82% | 34.763,00 |
| 27.03.2024 | 1,22 | 1,25 | 1,21 | 1,22 | 1,67% | 83.382,00 |
| 26.03.2024 | 1,16 | 1,24 | 1,15 | 1,20 | 4,35% | 188.344,00 |
| 25.03.2024 | 1,11 | 1,17 | 1,11 | 1,15 | 0,88% | 34.828,00 |
| 22.03.2024 | 1,10 | 1,15 | 1,10 | 1,14 | 0,88% | 81.918,00 |
| 21.03.2024 | 1,16 | 1,17 | 1,13 | 1,13 | -1,74% | 45.098,00 |
| 20.03.2024 | 1,09 | 1,16 | 1,08 | 1,15 | 5,50% | 207.100,00 |
| 19.03.2024 | 1,08 | 1,11 | 1,08 | 1,09 | 0,00% | 25.943,00 |
| 18.03.2024 | 1,07 | 1,14 | 1,06 | 1,09 | -5,22% | 177.048,00 |
| 15.03.2024 | 1,10 | 1,15 | 1,09 | 1,15 | 5,02% | 109.873,00 |
| 14.03.2024 | 1,09 | 1,11 | 1,05 | 1,10 | 0,46% | 283.857,00 |
| 13.03.2024 | 1,16 | 1,16 | 1,09 | 1,09 | -0,91% | 311.955,00 |
| 12.03.2024 | 1,18 | 1,18 | 1,09 | 1,10 | -5,98% | 286.849,00 |
| 11.03.2024 | 1,15 | 1,17 | 1,12 | 1,17 | 0,43% | 140.118,00 |
| 08.03.2024 | 1,14 | 1,17 | 1,11 | 1,17 | 2,19% | 38.716,00 |
| 07.03.2024 | 1,11 | 1,14 | 1,11 | 1,14 | 1,79% | 43.145,00 |
| 06.03.2024 | 1,14 | 1,15 | 1,12 | 1,12 | -2,61% | 12.316,00 |
| 05.03.2024 | 1,16 | 1,17 | 1,13 | 1,15 | 0,00% | 26.505,00 |
| 04.03.2024 | 1,15 | 1,18 | 1,14 | 1,15 | -0,86% | 36.199,00 |
| 01.03.2024 | 1,09 | 1,18 | 1,09 | 1,16 | 5,45% | 172.724,00 |
| 29.02.2024 | 1,10 | 1,11 | 1,09 | 1,10 | -0,90% | 43.020,00 |
| 28.02.2024 | 1,11 | 1,11 | 1,08 | 1,11 | 0,00% | 115.011,00 |
| 27.02.2024 | 1,10 | 1,15 | 1,09 | 1,11 | 1,83% | 51.791,00 |
| 26.02.2024 | 1,08 | 1,10 | 1,08 | 1,09 | 0,00% | 23.406,00 |
| 23.02.2024 | 1,08 | 1,11 | 1,07 | 1,09 | 0,93% | 67.876,00 |
| 22.02.2024 | 1,10 | 1,10 | 1,07 | 1,08 | -2,70% | 39.965,00 |
| 21.02.2024 | 1,12 | 1,13 | 1,10 | 1,11 | 1,83% | 27.763,00 |
| 20.02.2024 | 1,12 | 1,13 | 1,09 | 1,09 | -3,11% | 58.314,00 |
| 16.02.2024 | 1,13 | 1,15 | 1,12 | 1,13 | -0,88% | 66.927,00 |
| 15.02.2024 | 1,11 | 1,14 | 1,11 | 1,14 | 1,34% | 29.227,00 |
| 14.02.2024 | 1,13 | 1,13 | 1,10 | 1,12 | -0,88% | 34.165,00 |
| 13.02.2024 | 1,15 | 1,18 | 1,13 | 1,13 | -3,42% | 58.531,00 |
| 12.02.2024 | 1,18 | 1,18 | 1,16 | 1,17 | 0,00% | 27.274,00 |
| 09.02.2024 | 1,15 | 1,18 | 1,13 | 1,17 | 0,86% | 52.959,00 |
| 08.02.2024 | 1,17 | 1,19 | 1,15 | 1,16 | 0,00% | 63.079,00 |
| 07.02.2024 | 1,19 | 1,19 | 1,15 | 1,16 | -1,28% | 76.796,00 |
| 06.02.2024 | 1,17 | 1,18 | 1,15 | 1,18 | 2,17% | 96.469,00 |
| 05.02.2024 | 1,05 | 1,19 | 1,05 | 1,15 | 7,48% | 360.760,00 |
| 02.02.2024 | 1,04 | 1,07 | 1,04 | 1,07 | 0,94% | 28.550,00 |
| 01.02.2024 | 1,08 | 1,09 | 1,06 | 1,06 | -0,93% | 34.076,00 |
| 31.01.2024 | 1,04 | 1,08 | 1,03 | 1,07 | 4,90% | 128.663,00 |
| 30.01.2024 | 1,02 | 1,04 | 1,02 | 1,02 | -1,92% | 14.581,00 |
| 29.01.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 1,96% | 32.760,00 |
| 26.01.2024 | 1,02 | 1,04 | 1,02 | 1,02 | -0,97% | 8.144,00 |
| 25.01.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -1,39% | 24.528,00 |
| 24.01.2024 | 1,03 | 1,06 | 1,03 | 1,04 | 0,43% | 78.920,00 |
| 23.01.2024 | 1,05 | 1,06 | 1,02 | 1,04 | 0,97% | 74.073,00 |
| 22.01.2024 | 1,01 | 1,04 | 1,01 | 1,03 | 0,98% | 31.562,00 |
| 19.01.2024 | 1,01 | 1,03 | 1,01 | 1,02 | 0,00% | 42.302,00 |
| 18.01.2024 | 1,02 | 1,03 | 1,01 | 1,02 | -0,97% | 16.288,00 |
| 17.01.2024 | 1,02 | 1,04 | 1,02 | 1,03 | 0,98% | 13.470,00 |
| 16.01.2024 | 1,02 | 1,05 | 1,02 | 1,02 | -0,97% | 38.430,00 |
| 12.01.2024 | 1,04 | 1,05 | 1,03 | 1,03 | -0,96% | 20.076,00 |
| 11.01.2024 | 1,04 | 1,06 | 1,04 | 1,04 | 0,00% | 33.304,00 |
| 10.01.2024 | 1,07 | 1,07 | 1,04 | 1,04 | -0,95% | 13.438,00 |
| 09.01.2024 | 1,07 | 1,09 | 1,03 | 1,05 | -0,94% | 77.505,00 |
| 08.01.2024 | 1,02 | 1,07 | 1,02 | 1,06 | 2,02% | 112.773,00 |
| 05.01.2024 | 1,03 | 1,04 | 1,03 | 1,04 | 0,00% | 10.631,00 |
| 04.01.2024 | 1,03 | 1,05 | 1,03 | 1,04 | 0,87% | 32.940,00 |
| 03.01.2024 | 1,06 | 1,06 | 1,03 | 1,03 | -1,90% | 33.290,00 |
| 02.01.2024 | 1,03 | 1,06 | 1,03 | 1,05 | 0,00% | 37.079,00 |
| 29.12.2023 | 1,04 | 1,06 | 1,02 | 1,05 | 0,96% | 108.593,00 |
| 28.12.2023 | 1,05 | 1,05 | 1,03 | 1,04 | -1,42% | 81.004,00 |
| 27.12.2023 | 1,06 | 1,08 | 1,05 | 1,06 | -1,40% | 59.288,00 |
| 26.12.2023 | 1,04 | 1,08 | 1,04 | 1,07 | 0,00% | 36.814,00 |
| 22.12.2023 | 1,04 | 1,07 | 1,04 | 1,07 | 2,88% | 51.004,00 |
| 21.12.2023 | 1,06 | 1,06 | 1,03 | 1,04 | -0,95% | 74.652,00 |
| 20.12.2023 | 1,05 | 1,06 | 1,04 | 1,05 | 0,96% | 50.064,00 |
| 19.12.2023 | 1,05 | 1,05 | 1,03 | 1,04 | 0,97% | 29.816,00 |
| 18.12.2023 | 1,05 | 1,07 | 1,03 | 1,03 | -1,90% | 45.668,00 |
| 15.12.2023 | 1,06 | 1,06 | 1,05 | 1,05 | -1,87% | 13.569,00 |
| 14.12.2023 | 1,07 | 1,08 | 1,06 | 1,07 | 0,00% | 31.426,00 |
| 13.12.2023 | 1,02 | 1,10 | 1,02 | 1,07 | 3,88% | 68.875,00 |
| 12.12.2023 | 1,03 | 1,04 | 1,00 | 1,03 | -0,96% | 140.082,00 |
| 11.12.2023 | 1,04 | 1,05 | 1,03 | 1,04 | -0,95% | 23.991,00 |
| 08.12.2023 | 1,03 | 1,05 | 1,03 | 1,05 | 0,96% | 22.870,00 |
| 07.12.2023 | 1,02 | 1,05 | 1,02 | 1,04 | 0,97% | 33.019,00 |
| 06.12.2023 | 1,04 | 1,06 | 1,02 | 1,03 | -1,90% | 91.299,00 |
| 05.12.2023 | 1,04 | 1,05 | 1,04 | 1,05 | 0,48% | 13.676,00 |
| 04.12.2023 | 1,05 | 1,08 | 1,04 | 1,05 | -2,34% | 66.036,00 |