1,600$
-0,01%
Echtzeit-Aktienkurs Fuel Technologies Inc.
Bid:
Ask:
Aktienkurse zur Fuel Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 1,73 | 1,78 | 1,59 | 1,60 | -6,98% | 269.661,00 |
| 19.11.2025 | 1,75 | 1,78 | 1,70 | 1,72 | -1,15% | 140.130,00 |
| 18.11.2025 | 1,74 | 1,85 | 1,72 | 1,74 | -2,79% | 174.292,00 |
| 17.11.2025 | 1,84 | 1,89 | 1,75 | 1,79 | -2,72% | 228.366,00 |
| 14.11.2025 | 1,80 | 1,94 | 1,78 | 1,84 | -1,08% | 188.941,00 |
| 13.11.2025 | 1,99 | 1,99 | 1,81 | 1,86 | -6,53% | 464.342,00 |
| 12.11.2025 | 2,04 | 2,15 | 1,96 | 1,99 | -3,86% | 238.804,00 |
| 11.11.2025 | 2,06 | 2,15 | 2,00 | 2,07 | 0,00% | 222.759,00 |
| 10.11.2025 | 2,13 | 2,23 | 2,06 | 2,07 | -1,90% | 240.981,00 |
| 07.11.2025 | 2,07 | 2,20 | 1,82 | 2,11 | -0,47% | 521.163,00 |
| 06.11.2025 | 2,31 | 2,40 | 2,06 | 2,12 | -4,50% | 381.975,00 |
| 05.11.2025 | 2,15 | 2,30 | 2,01 | 2,22 | -11,90% | 645.698,00 |
| 04.11.2025 | 2,58 | 2,61 | 2,46 | 2,52 | -4,55% | 315.947,00 |
| 03.11.2025 | 2,49 | 2,68 | 2,43 | 2,64 | 6,45% | 335.848,00 |
| 31.10.2025 | 2,55 | 2,60 | 2,42 | 2,48 | -1,59% | 166.997,00 |
| 30.10.2025 | 2,61 | 2,75 | 2,47 | 2,52 | -4,55% | 155.458,00 |
| 29.10.2025 | 2,68 | 2,70 | 2,57 | 2,64 | -2,94% | 219.704,00 |
| 28.10.2025 | 2,73 | 2,80 | 2,68 | 2,72 | -0,73% | 103.347,00 |
| 27.10.2025 | 2,82 | 2,92 | 2,71 | 2,74 | -2,49% | 154.553,00 |
| 24.10.2025 | 2,88 | 2,93 | 2,78 | 2,81 | -2,09% | 154.005,00 |
| 23.10.2025 | 2,89 | 2,93 | 2,77 | 2,87 | 0,70% | 112.672,00 |
| 22.10.2025 | 2,97 | 3,09 | 2,70 | 2,85 | -5,00% | 355.769,00 |
| 21.10.2025 | 3,09 | 3,20 | 2,98 | 3,00 | -3,23% | 122.207,00 |
| 20.10.2025 | 3,00 | 3,12 | 3,00 | 3,10 | 3,12% | 109.553,00 |
| 17.10.2025 | 3,16 | 3,16 | 3,00 | 3,01 | -5,76% | - |
| 16.10.2025 | 3,11 | 3,45 | 3,11 | 3,19 | 2,24% | 420.548,00 |
| 15.10.2025 | 3,16 | 3,16 | 3,01 | 3,12 | 1,30% | 186.840,00 |
| 14.10.2025 | 2,95 | 3,12 | 2,88 | 3,08 | 4,41% | 194.287,00 |
| 13.10.2025 | 2,80 | 3,00 | 2,72 | 2,95 | 4,98% | 313.901,00 |
| 10.10.2025 | 3,02 | 3,05 | 2,81 | 2,81 | -7,26% | 243.684,00 |
| 09.10.2025 | 3,08 | 3,17 | 2,95 | 3,03 | -1,62% | 187.235,00 |
| 08.10.2025 | 3,11 | 3,17 | 3,02 | 3,08 | 0,00% | 86.227,00 |
| 07.10.2025 | 2,95 | 3,16 | 2,95 | 3,08 | 4,05% | 249.890,00 |
| 06.10.2025 | 2,95 | 3,11 | 2,93 | 2,96 | -0,67% | 142.831,00 |
| 03.10.2025 | 2,95 | 3,18 | 2,91 | 2,98 | 2,41% | 368.033,00 |
| 02.10.2025 | 2,89 | 2,96 | 2,82 | 2,91 | 0,69% | 269.825,00 |
| 01.10.2025 | 3,00 | 3,00 | 2,87 | 2,89 | -3,67% | 192.363,00 |
| 30.09.2025 | 2,90 | 3,05 | 2,88 | 3,00 | 2,39% | 308.654,00 |
| 29.09.2025 | 3,06 | 3,11 | 2,91 | 2,93 | -3,30% | 213.887,00 |
| 26.09.2025 | 3,06 | 3,23 | 3,00 | 3,03 | -1,30% | 149.028,00 |
| 25.09.2025 | 3,13 | 3,24 | 3,05 | 3,07 | -4,95% | 211.068,00 |
| 24.09.2025 | 3,49 | 3,51 | 3,23 | 3,23 | -8,24% | 337.853,00 |
| 23.09.2025 | 3,40 | 3,59 | 3,25 | 3,52 | 3,23% | 460.325,00 |
| 22.09.2025 | 3,14 | 3,50 | 3,10 | 3,41 | 7,40% | 545.367,00 |
| 19.09.2025 | 3,29 | 3,33 | 3,15 | 3,18 | -4,37% | 183.732,00 |
| 18.09.2025 | 3,06 | 3,32 | 2,94 | 3,32 | 8,85% | 490.057,00 |
| 17.09.2025 | 3,27 | 3,29 | 2,99 | 3,05 | -7,01% | 487.092,00 |
| 16.09.2025 | 3,55 | 3,55 | 3,16 | 3,28 | -7,61% | 643.856,00 |
| 15.09.2025 | 3,64 | 3,64 | 3,40 | 3,55 | -2,20% | 346.843,00 |
| 12.09.2025 | 3,42 | 3,65 | 3,41 | 3,63 | 7,08% | 799.471,00 |
| 11.09.2025 | 3,22 | 3,42 | 3,04 | 3,39 | 6,60% | 575.042,00 |
| 10.09.2025 | 2,97 | 3,29 | 2,94 | 3,18 | 7,07% | 486.977,00 |
| 09.09.2025 | 2,86 | 3,04 | 2,86 | 2,97 | 3,48% | 413.585,00 |
| 08.09.2025 | 2,88 | 2,95 | 2,84 | 2,87 | 0,00% | 153.537,00 |
| 05.09.2025 | 2,95 | 2,97 | 2,71 | 2,87 | -0,69% | 290.564,00 |
| 04.09.2025 | 2,87 | 2,90 | 2,78 | 2,89 | 1,05% | 173.648,00 |
| 03.09.2025 | 2,88 | 2,91 | 2,78 | 2,86 | -1,04% | 138.090,00 |
| 02.09.2025 | 2,95 | 3,00 | 2,86 | 2,89 | -1,03% | 101.678,00 |
| 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 | 6,64% | 314.262,00 |
| 11.08.2025 | 3,00 | 3,01 | 2,80 | 2,86 | -4,67% | 375.270,00 |
| 08.08.2025 | 3,08 | 3,30 | 2,96 | 3,00 | -1,64% | 750.048,00 |
| 07.08.2025 | 2,98 | 3,38 | 2,78 | 3,05 | 3,74% | 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 | 2,59 | 2,49 | 2,57 | -3,02% | 157.761,00 |
| 31.07.2025 | 2,69 | 2,70 | 2,63 | 2,65 | -1,49% | 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 | 2,99 | 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 |