10,850$
1,59%
Echtzeit-Aktienkurs Forafric Global PLC
Bid:
Ask:
Aktienkurse zur Forafric Global PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 10,65 | 11,00 | 10,62 | 10,79 | 1,03% | 43.689,00 |
| 07.01.2026 | 10,85 | 10,85 | 10,47 | 10,68 | -1,84% | 24.017,00 |
| 06.01.2026 | 10,72 | 11,01 | 10,51 | 10,88 | -1,00% | 27.890,00 |
| 05.01.2026 | 11,00 | 11,00 | 10,90 | 10,99 | 0,09% | 32.886,00 |
| 02.01.2026 | 11,36 | 11,36 | 10,85 | 10,98 | -0,45% | 30.191,00 |
| 31.12.2025 | 11,36 | 11,36 | 10,89 | 11,03 | 1,66% | 27.477,00 |
| 30.12.2025 | 10,45 | 11,00 | 10,45 | 10,85 | 3,14% | 15.746,00 |
| 29.12.2025 | 10,56 | 10,69 | 10,52 | 10,52 | -1,03% | 2.767,00 |
| 26.12.2025 | 10,73 | 11,00 | 10,41 | 10,63 | 0,00% | 6.261,00 |
| 24.12.2025 | 10,78 | 11,10 | 10,50 | 10,63 | 0,19% | 4.884,00 |
| 23.12.2025 | 11,22 | 11,42 | 10,58 | 10,61 | -4,24% | 18.209,00 |
| 22.12.2025 | 10,76 | 11,17 | 10,76 | 11,08 | 2,40% | 11.268,00 |
| 19.12.2025 | 11,29 | 11,40 | 10,82 | 10,82 | -4,08% | 142.354,00 |
| 18.12.2025 | 10,87 | 11,35 | 10,84 | 11,28 | 3,39% | 17.114,00 |
| 17.12.2025 | 11,00 | 11,27 | 10,83 | 10,91 | -0,64% | 6.835,00 |
| 16.12.2025 | 11,02 | 11,23 | 10,90 | 10,98 | -1,08% | 13.203,00 |
| 15.12.2025 | 10,89 | 11,21 | 10,62 | 11,10 | 0,91% | 11.431,00 |
| 12.12.2025 | 10,50 | 11,00 | 10,50 | 11,00 | 5,47% | 24.476,00 |
| 11.12.2025 | 10,77 | 10,82 | 10,43 | 10,43 | -1,51% | 16.475,00 |
| 10.12.2025 | 10,25 | 10,83 | 10,25 | 10,59 | -0,09% | 17.914,00 |
| 09.12.2025 | 10,64 | 10,64 | 10,41 | 10,60 | 0,95% | 6.991,00 |
| 08.12.2025 | 10,50 | 10,63 | 10,41 | 10,50 | 0,86% | 67.879,00 |
| 05.12.2025 | 10,46 | 10,59 | 9,69 | 10,41 | -1,70% | 11.440,00 |
| 04.12.2025 | 10,24 | 10,59 | 9,58 | 10,59 | 1,34% | 44.563,00 |
| 03.12.2025 | 10,16 | 10,45 | 9,74 | 10,45 | 2,96% | 8.619,00 |
| 02.12.2025 | 10,10 | 10,58 | 10,10 | 10,15 | 1,20% | 12.410,00 |
| 01.12.2025 | 10,45 | 10,51 | 9,80 | 10,03 | -2,15% | 5.138,00 |
| 28.11.2025 | 9,87 | 10,25 | 9,85 | 10,25 | 5,13% | 7.876,00 |
| 26.11.2025 | 9,54 | 9,78 | 9,53 | 9,75 | 1,04% | 15.387,00 |
| 25.11.2025 | 9,61 | 10,00 | 9,56 | 9,65 | -3,21% | 15.157,00 |
| 24.11.2025 | 9,54 | 9,97 | 9,54 | 9,97 | 5,06% | 5.740,00 |
| 21.11.2025 | 9,39 | 9,66 | 9,30 | 9,49 | 1,17% | 8.578,00 |
| 20.11.2025 | 9,52 | 9,90 | 9,38 | 9,38 | 0,32% | 8.343,00 |
| 19.11.2025 | 10,10 | 10,10 | 9,30 | 9,35 | -4,62% | 6.775,00 |
| 18.11.2025 | 10,06 | 10,06 | 9,60 | 9,80 | 5,07% | 1.760,00 |
| 17.11.2025 | 9,30 | 9,74 | 9,30 | 9,33 | -0,21% | 4.390,00 |
| 14.11.2025 | 9,49 | 9,55 | 9,35 | 9,35 | -2,81% | 3.560,00 |
| 13.11.2025 | 9,41 | 9,62 | 9,41 | 9,62 | 2,00% | 4.492,00 |
| 12.11.2025 | 9,58 | 10,12 | 9,38 | 9,43 | -1,55% | 2.993,00 |
| 11.11.2025 | 9,50 | 9,66 | 9,50 | 9,58 | -0,31% | 1.589,00 |
| 10.11.2025 | 9,40 | 9,89 | 9,40 | 9,61 | 2,13% | 12.811,00 |
| 07.11.2025 | 9,65 | 9,69 | 9,41 | 9,41 | -0,42% | 2.268,00 |
| 06.11.2025 | 9,42 | 9,59 | 9,41 | 9,45 | -1,46% | 1.529,00 |
| 05.11.2025 | 9,05 | 9,59 | 9,05 | 9,59 | 0,00% | 3.714,00 |
| 04.11.2025 | 9,52 | 10,13 | 8,63 | 9,59 | 2,02% | 5.757,00 |
| 03.11.2025 | 9,60 | 9,71 | 9,40 | 9,40 | 0,64% | 2.995,00 |
| 31.10.2025 | 9,13 | 9,50 | 9,13 | 9,34 | 0,32% | 16.143,00 |
| 30.10.2025 | 9,09 | 9,50 | 8,95 | 9,31 | 2,99% | 2.628,00 |
| 29.10.2025 | 9,26 | 9,26 | 9,04 | 9,04 | -3,00% | 2.615,00 |
| 28.10.2025 | 9,46 | 9,46 | 9,20 | 9,32 | 5,19% | 3.402,00 |
| 27.10.2025 | 9,07 | 9,13 | 8,86 | 8,86 | -5,44% | 1.420,00 |
| 24.10.2025 | 9,50 | 9,50 | 9,26 | 9,37 | 4,34% | 2.781,00 |
| 23.10.2025 | 9,06 | 9,06 | 8,98 | 8,98 | -2,39% | 3.018,00 |
| 22.10.2025 | 8,94 | 9,23 | 8,64 | 9,20 | 5,26% | 5.094,00 |
| 21.10.2025 | 8,77 | 9,25 | 8,65 | 8,74 | -0,79% | 5.401,00 |
| 20.10.2025 | 8,75 | 9,03 | 8,62 | 8,81 | 2,44% | 12.153,00 |
| 17.10.2025 | 8,54 | 8,69 | 8,54 | 8,60 | -0,35% | 3.964,00 |
| 16.10.2025 | 8,67 | 8,73 | 8,62 | 8,63 | -0,23% | 11.381,00 |
| 15.10.2025 | 8,67 | 8,72 | 8,58 | 8,65 | 0,23% | 5.067,00 |
| 14.10.2025 | 8,13 | 8,65 | 8,13 | 8,63 | -0,23% | 6.157,00 |
| 13.10.2025 | 8,68 | 8,75 | 8,60 | 8,65 | 1,29% | 5.456,00 |
| 10.10.2025 | 8,67 | 8,67 | 8,54 | 8,54 | -0,70% | 3.535,00 |
| 09.10.2025 | 8,56 | 8,78 | 8,56 | 8,60 | 0,23% | 6.998,00 |
| 08.10.2025 | 8,85 | 8,85 | 8,58 | 8,58 | 0,00% | 2.335,00 |
| 07.10.2025 | 8,60 | 8,61 | 8,54 | 8,58 | 0,35% | 9.699,00 |
| 06.10.2025 | 8,65 | 8,71 | 8,55 | 8,55 | -2,06% | 14.413,00 |
| 03.10.2025 | 8,73 | 8,73 | 8,73 | 8,73 | -1,02% | 216,00 |
| 02.10.2025 | 8,92 | 8,92 | 8,45 | 8,82 | 1,38% | 8.628,00 |
| 01.10.2025 | 8,95 | 8,95 | 8,70 | 8,70 | 0,12% | 2.008,00 |
| 30.09.2025 | 8,93 | 8,93 | 8,69 | 8,69 | -0,91% | 8.500,00 |
| 29.09.2025 | 9,11 | 9,11 | 8,75 | 8,77 | -1,46% | 2.991,00 |
| 26.09.2025 | 8,85 | 8,90 | 8,79 | 8,90 | 2,77% | 3.296,00 |
| 25.09.2025 | 8,81 | 8,97 | 8,66 | 8,66 | -0,80% | 2.349,00 |
| 24.09.2025 | 8,72 | 9,04 | 8,72 | 8,73 | -1,24% | 3.694,00 |
| 23.09.2025 | 9,05 | 9,22 | 8,84 | 8,84 | -0,56% | 4.987,00 |
| 22.09.2025 | 9,04 | 9,22 | 8,86 | 8,89 | -2,84% | 7.978,00 |
| 19.09.2025 | 8,99 | 9,15 | 8,74 | 9,15 | 3,21% | 91.180,00 |
| 18.09.2025 | 8,88 | 9,06 | 8,77 | 8,87 | 0,51% | 9.695,00 |
| 17.09.2025 | 8,59 | 8,82 | 8,42 | 8,82 | 1,73% | 7.644,00 |
| 16.09.2025 | 8,26 | 8,68 | 8,21 | 8,67 | 3,96% | 21.138,00 |
| 15.09.2025 | 8,47 | 8,47 | 8,23 | 8,34 | 0,00% | 11.753,00 |
| 12.09.2025 | 8,68 | 8,70 | 8,32 | 8,34 | -0,95% | 15.044,00 |
| 11.09.2025 | 8,87 | 8,87 | 8,26 | 8,42 | 0,60% | 8.985,00 |
| 10.09.2025 | 8,34 | 8,46 | 8,11 | 8,37 | 0,97% | 16.810,00 |
| 09.09.2025 | 8,24 | 8,29 | 8,10 | 8,29 | 0,36% | 7.172,00 |
| 08.09.2025 | 8,35 | 8,60 | 8,20 | 8,26 | 0,49% | 10.194,00 |
| 05.09.2025 | 8,30 | 8,42 | 8,22 | 8,22 | -2,03% | 4.104,00 |
| 04.09.2025 | 7,95 | 8,45 | 7,95 | 8,39 | 2,19% | 8.647,00 |
| 03.09.2025 | 8,25 | 8,28 | 8,06 | 8,21 | -0,12% | 9.023,00 |
| 02.09.2025 | 8,75 | 8,92 | 8,22 | 8,22 | -5,41% | 10.008,00 |
| 29.08.2025 | 8,85 | 8,86 | 8,65 | 8,69 | 0,35% | 7.072,00 |
| 28.08.2025 | 9,18 | 9,18 | 8,42 | 8,66 | -1,25% | 10.571,00 |
| 27.08.2025 | 8,53 | 8,93 | 8,53 | 8,77 | 0,80% | 14.457,00 |
| 26.08.2025 | 8,84 | 8,85 | 8,66 | 8,70 | -0,34% | 7.851,00 |
| 25.08.2025 | 9,13 | 9,14 | 8,73 | 8,73 | -5,11% | 17.634,00 |
| 22.08.2025 | 7,98 | 9,22 | 7,98 | 9,20 | 15,58% | 26.385,00 |
| 21.08.2025 | 7,77 | 8,06 | 7,61 | 7,96 | 1,53% | 25.015,00 |
| 20.08.2025 | 7,90 | 7,98 | 7,70 | 7,84 | 0,90% | 19.250,00 |
| 19.08.2025 | 7,77 | 7,91 | 7,76 | 7,77 | -0,26% | 10.932,00 |
| 18.08.2025 | 7,91 | 8,01 | 7,79 | 7,79 | -1,27% | 4.932,00 |