1,023$
-0,73%
Echtzeit-Aktienkurs Fuel Technologies Inc.
Bid:
Ask:
Aktienkurse zur Fuel Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,05 | 1,06 | 1,02 | 1,02 | -0,87% | - |
| 03.12.2024 | 1,03 | 1,04 | 1,01 | 1,03 | 0,00% | 90.046,00 |
| 02.12.2024 | 1,08 | 1,08 | 1,02 | 1,03 | -3,74% | 164.159,00 |
| 29.11.2024 | 1,06 | 1,08 | 1,06 | 1,07 | 0,94% | 26.882,00 |
| 27.11.2024 | 1,08 | 1,10 | 1,06 | 1,06 | -1,85% | 57.089,00 |
| 26.11.2024 | 1,09 | 1,11 | 1,07 | 1,08 | -1,82% | 73.376,00 |
| 25.11.2024 | 1,07 | 1,14 | 1,07 | 1,10 | 2,80% | 142.820,00 |
| 22.11.2024 | 1,14 | 1,14 | 1,07 | 1,07 | -6,96% | 108.039,00 |
| 21.11.2024 | 1,07 | 1,15 | 1,03 | 1,15 | 9,52% | 391.903,00 |
| 20.11.2024 | 1,08 | 1,13 | 1,02 | 1,05 | -1,87% | 558.599,00 |
| 19.11.2024 | 1,04 | 1,09 | 1,03 | 1,07 | 3,88% | 644.608,00 |
| 18.11.2024 | 1,02 | 1,06 | 1,02 | 1,03 | 0,00% | 202.775,00 |
| 15.11.2024 | 1,02 | 1,05 | 1,02 | 1,03 | 0,00% | 238.512,00 |
| 14.11.2024 | 1,01 | 1,05 | 1,00 | 1,03 | -0,48% | 160.205,00 |
| 13.11.2024 | 1,01 | 1,06 | 1,00 | 1,04 | 1,59% | 333.613,00 |
| 12.11.2024 | 1,00 | 1,03 | 1,00 | 1,02 | 0,87% | 161.264,00 |
| 11.11.2024 | 1,03 | 1,05 | 1,00 | 1,01 | -1,94% | 92.301,00 |
| 08.11.2024 | 1,05 | 1,06 | 1,01 | 1,03 | 0,98% | 257.930,00 |
| 07.11.2024 | 1,05 | 1,05 | 1,01 | 1,02 | -1,45% | 54.630,00 |
| 06.11.2024 | 1,03 | 1,05 | 1,01 | 1,04 | 1,47% | 123.267,00 |
| 05.11.2024 | 1,01 | 1,03 | 1,00 | 1,02 | 0,49% | 46.701,00 |
| 04.11.2024 | 1,02 | 1,04 | 1,01 | 1,02 | -0,49% | 59.208,00 |
| 01.11.2024 | 1,01 | 1,02 | 1,01 | 1,02 | -0,97% | 34.133,00 |
| 31.10.2024 | 1,03 | 1,03 | 1,00 | 1,03 | 0,00% | 53.094,00 |
| 30.10.2024 | 1,03 | 1,07 | 1,03 | 1,03 | 0,00% | 47.744,00 |
| 29.10.2024 | 1,03 | 1,05 | 1,02 | 1,03 | -0,96% | 18.315,00 |
| 28.10.2024 | 1,03 | 1,07 | 1,02 | 1,04 | 0,00% | 53.551,00 |
| 25.10.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 1,96% | 46.643,00 |
| 24.10.2024 | 1,02 | 1,04 | 1,02 | 1,02 | -0,97% | 22.413,00 |
| 23.10.2024 | 1,05 | 1,05 | 1,01 | 1,03 | -0,96% | 47.727,00 |
| 22.10.2024 | 1,03 | 1,05 | 1,01 | 1,04 | 2,97% | 83.070,00 |
| 21.10.2024 | 1,01 | 1,03 | 1,01 | 1,01 | 0,00% | 20.177,00 |
| 18.10.2024 | 1,00 | 1,03 | 1,00 | 1,01 | -0,98% | 22.222,00 |
| 17.10.2024 | 1,02 | 1,02 | 1,01 | 1,02 | 0,49% | 11.676,00 |
| 16.10.2024 | 1,03 | 1,03 | 1,00 | 1,02 | 0,50% | 66.612,00 |
| 15.10.2024 | 1,00 | 1,04 | 1,00 | 1,01 | -0,98% | 22.730,00 |
| 14.10.2024 | 1,01 | 1,05 | 1,00 | 1,02 | 0,00% | 27.736,00 |
| 11.10.2024 | 1,04 | 1,04 | 1,01 | 1,02 | -2,86% | 47.319,00 |
| 10.10.2024 | 0,99 | 1,06 | 0,99 | 1,05 | 6,04% | 158.918,00 |
| 09.10.2024 | 1,01 | 1,02 | 0,99 | 0,99 | -1,96% | 116.513,00 |
| 08.10.2024 | 0,99 | 1,04 | 0,99 | 1,01 | 1,01% | 187.075,00 |
| 07.10.2024 | 1,01 | 1,01 | 0,99 | 1,00 | -1,00% | 45.402,00 |
| 04.10.2024 | 1,03 | 1,03 | 1,00 | 1,01 | 0,00% | 33.984,00 |
| 03.10.2024 | 0,99 | 1,03 | 0,98 | 1,01 | 0,00% | 28.106,00 |
| 02.10.2024 | 1,04 | 1,05 | 1,00 | 1,01 | -0,98% | 53.426,00 |
| 01.10.2024 | 1,06 | 1,06 | 0,98 | 1,02 | -2,86% | 120.683,00 |
| 30.09.2024 | 1,01 | 1,06 | 1,01 | 1,05 | 1,94% | 24.713,00 |
| 27.09.2024 | 1,03 | 1,04 | 1,02 | 1,03 | 0,12% | 39.030,00 |
| 26.09.2024 | 1,03 | 1,05 | 1,02 | 1,03 | -1,08% | 38.214,00 |
| 25.09.2024 | 1,05 | 1,07 | 1,01 | 1,04 | 1,96% | 73.450,00 |
| 24.09.2024 | 1,05 | 1,05 | 1,01 | 1,02 | -1,92% | 29.279,00 |
| 23.09.2024 | 1,07 | 1,08 | 1,03 | 1,04 | -3,70% | 56.046,00 |
| 20.09.2024 | 1,03 | 1,08 | 1,01 | 1,08 | 4,96% | 186.819,00 |
| 19.09.2024 | 1,01 | 1,05 | 1,01 | 1,03 | 1,88% | 38.335,00 |
| 18.09.2024 | 1,03 | 1,05 | 1,01 | 1,01 | -3,81% | 54.441,00 |
| 17.09.2024 | 1,02 | 1,05 | 1,00 | 1,05 | 2,94% | 147.268,00 |
| 16.09.2024 | 1,02 | 1,02 | 1,00 | 1,02 | 2,00% | 63.339,00 |
| 13.09.2024 | 1,01 | 1,02 | 1,00 | 1,00 | -1,48% | 75.341,00 |
| 12.09.2024 | 0,98 | 1,02 | 0,98 | 1,02 | 4,10% | 138.406,00 |
| 11.09.2024 | 0,97 | 0,99 | 0,97 | 0,98 | 0,57% | 51.619,00 |
| 10.09.2024 | 0,97 | 0,98 | 0,96 | 0,97 | -1,03% | 72.318,00 |
| 09.09.2024 | 0,98 | 0,99 | 0,97 | 0,98 | -0,04% | 41.725,00 |
| 06.09.2024 | 0,99 | 1,01 | 0,97 | 0,98 | -1,99% | 112.182,00 |
| 05.09.2024 | 0,99 | 1,00 | 0,98 | 1,00 | 1,51% | 7.281,00 |
| 04.09.2024 | 0,99 | 1,00 | 0,99 | 0,99 | -2,48% | 58.937,00 |
| 03.09.2024 | 1,00 | 1,02 | 0,99 | 1,01 | 1,00% | 57.853,00 |
| 30.08.2024 | 1,02 | 1,04 | 0,99 | 1,00 | -1,96% | 19.614,00 |
| 29.08.2024 | 1,00 | 1,04 | 1,00 | 1,02 | 0,99% | 61.519,00 |
| 28.08.2024 | 1,02 | 1,03 | 1,00 | 1,01 | -1,94% | 30.524,00 |
| 27.08.2024 | 1,02 | 1,05 | 1,00 | 1,03 | 0,00% | 359.186,00 |
| 26.08.2024 | 1,01 | 1,03 | 1,00 | 1,03 | 0,98% | 63.665,00 |
| 23.08.2024 | 1,00 | 1,02 | 1,00 | 1,02 | 2,13% | 56.378,00 |
| 22.08.2024 | 0,99 | 1,01 | 0,99 | 1,00 | 0,98% | 13.860,00 |
| 21.08.2024 | 1,00 | 1,01 | 0,99 | 0,99 | -2,08% | 75.743,00 |
| 20.08.2024 | 1,03 | 1,03 | 1,00 | 1,01 | 0,00% | 59.086,00 |
| 19.08.2024 | 1,01 | 1,02 | 0,99 | 1,01 | 1,51% | 146.756,00 |
| 16.08.2024 | 0,99 | 1,00 | 0,98 | 1,00 | -0,03% | 300.474,00 |
| 15.08.2024 | 1,00 | 1,04 | 0,99 | 1,00 | -0,97% | 201.316,00 |
| 14.08.2024 | 1,01 | 1,02 | 1,00 | 1,01 | -1,47% | 14.665,00 |
| 13.08.2024 | 1,01 | 1,04 | 1,00 | 1,02 | 2,00% | 215.193,00 |
| 12.08.2024 | 1,01 | 1,01 | 0,96 | 1,00 | 0,00% | 74.330,00 |
| 09.08.2024 | 1,05 | 1,05 | 0,96 | 1,00 | 1,01% | 248.339,00 |
| 08.08.2024 | 0,99 | 0,99 | 0,97 | 0,99 | 0,92% | 90.346,00 |
| 07.08.2024 | 1,05 | 1,05 | 0,97 | 0,98 | 1,12% | 220.945,00 |
| 06.08.2024 | 0,97 | 0,99 | 0,97 | 0,97 | 0,52% | 76.118,00 |
| 05.08.2024 | 1,01 | 1,03 | 0,91 | 0,97 | -6,30% | 155.773,00 |
| 02.08.2024 | 1,02 | 1,05 | 1,01 | 1,03 | -1,90% | 101.873,00 |
| 01.08.2024 | 1,02 | 1,08 | 1,01 | 1,05 | 1,93% | 119.385,00 |
| 31.07.2024 | 1,02 | 1,05 | 1,01 | 1,03 | 0,99% | 13.097,00 |
| 30.07.2024 | 1,03 | 1,03 | 1,01 | 1,02 | 0,00% | 58.501,00 |
| 29.07.2024 | 1,03 | 1,04 | 1,02 | 1,02 | -1,92% | 10.514,00 |
| 26.07.2024 | 1,07 | 1,07 | 1,03 | 1,04 | 0,97% | 50.151,00 |
| 25.07.2024 | 1,07 | 1,07 | 1,03 | 1,03 | -3,29% | 49.263,00 |
| 24.07.2024 | 1,05 | 1,07 | 1,04 | 1,07 | 3,40% | 8.813,00 |
| 23.07.2024 | 1,05 | 1,07 | 1,03 | 1,03 | -3,74% | 20.144,00 |
| 22.07.2024 | 1,09 | 1,09 | 1,06 | 1,07 | 0,94% | 23.575,00 |
| 19.07.2024 | 1,04 | 1,07 | 1,02 | 1,06 | 1,92% | 114.831,00 |
| 18.07.2024 | 1,05 | 1,05 | 1,03 | 1,04 | -2,80% | 30.515,00 |
| 17.07.2024 | 1,08 | 1,10 | 1,06 | 1,07 | -2,73% | 19.778,00 |
| 16.07.2024 | 1,08 | 1,11 | 1,06 | 1,10 | 3,77% | 33.871,00 |