10,940$
-2,23%
Echtzeit-Aktienkurs Forafric Global PLC
Bid:
Ask:
Aktienkurse zur Forafric Global PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,02 | 11,15 | 10,94 | 10,94 | -2,23% | 8.403,00 |
| 08.09.2026 | 11,11 | 11,41 | 11,08 | 11,19 | 1,45% | 8.829,00 |
| 04.09.2026 | 11,03 | 11,19 | 11,00 | 11,03 | -0,90% | 9.461,00 |
| 03.09.2026 | 11,08 | 11,28 | 11,03 | 11,13 | 0,36% | 9.065,00 |
| 02.09.2026 | 11,26 | 11,47 | 10,94 | 11,09 | -0,98% | 40.697,00 |
| 01.09.2026 | 10,87 | 11,61 | 10,87 | 11,20 | 2,85% | 37.395,00 |
| 31.08.2026 | 10,78 | 11,62 | 10,78 | 10,89 | -0,76% | 35.605,00 |
| 28.08.2026 | 10,76 | 10,99 | 10,72 | 10,97 | 0,21% | 9.543,00 |
| 27.08.2026 | 10,84 | 11,05 | 10,70 | 10,95 | 2,05% | 8.165,00 |
| 26.08.2026 | 11,00 | 11,00 | 10,69 | 10,73 | -2,54% | 21.652,00 |
| 25.08.2026 | 10,80 | 11,77 | 10,59 | 11,01 | 1,76% | 17.739,00 |
| 24.08.2026 | 10,86 | 11,09 | 10,82 | 10,82 | -1,64% | 7.157,00 |
| 21.08.2026 | 10,70 | 11,90 | 10,70 | 11,00 | 3,58% | 87.959,00 |
| 20.08.2026 | 11,00 | 11,00 | 10,60 | 10,62 | -0,47% | 15.328,00 |
| 19.08.2026 | 10,63 | 10,84 | 10,58 | 10,67 | 0,38% | 11.851,00 |
| 18.08.2026 | 10,49 | 10,80 | 10,49 | 10,63 | 0,47% | 9.796,00 |
| 17.08.2026 | 10,55 | 10,71 | 10,50 | 10,58 | 0,38% | 8.349,00 |
| 14.08.2026 | 10,51 | 11,11 | 10,27 | 10,54 | -1,31% | 6.479,00 |
| 13.08.2026 | 10,53 | 10,88 | 10,53 | 10,68 | -1,20% | 11.624,00 |
| 12.08.2026 | 10,57 | 10,87 | 10,57 | 10,81 | 1,60% | 5.380,00 |
| 11.08.2026 | 10,69 | 11,40 | 10,64 | 10,64 | -2,28% | 7.004,00 |
| 10.08.2026 | 11,10 | 11,75 | 10,76 | 10,89 | -2,17% | 31.366,00 |
| 07.08.2026 | 10,84 | 11,25 | 10,80 | 11,13 | 5,60% | 23.658,00 |
| 06.08.2026 | 10,45 | 10,83 | 10,45 | 10,54 | 0,48% | 12.334,00 |
| 05.08.2026 | 10,44 | 10,81 | 10,44 | 10,49 | -0,29% | 10.293,00 |
| 04.08.2026 | 10,46 | 10,66 | 10,46 | 10,52 | -0,22% | 7.532,00 |
| 03.08.2026 | 10,64 | 10,85 | 10,54 | 10,54 | -1,56% | 12.658,00 |
| 31.07.2026 | 10,30 | 10,71 | 10,30 | 10,71 | 2,19% | 26.115,00 |
| 30.07.2026 | 10,33 | 10,54 | 10,33 | 10,48 | 0,48% | 8.028,00 |
| 29.07.2026 | 10,46 | 10,72 | 10,11 | 10,43 | -0,29% | 32.065,00 |
| 28.07.2026 | 10,86 | 10,86 | 10,39 | 10,46 | -1,32% | 6.425,00 |
| 27.07.2026 | 10,41 | 10,87 | 10,41 | 10,60 | 0,00% | 10.657,00 |
| 24.07.2026 | 10,68 | 10,89 | 10,59 | 10,60 | 0,52% | 14.551,00 |
| 23.07.2026 | 10,46 | 10,70 | 10,46 | 10,55 | -1,08% | 11.560,00 |
| 22.07.2026 | 10,67 | 11,00 | 10,35 | 10,66 | 0,66% | 22.095,00 |
| 21.07.2026 | 10,61 | 10,72 | 10,50 | 10,59 | -0,75% | 8.984,00 |
| 20.07.2026 | 10,90 | 11,00 | 10,67 | 10,67 | -3,04% | 4.940,00 |
| 17.07.2026 | 10,34 | 11,11 | 10,34 | 11,01 | 4,71% | 33.819,00 |
| 16.07.2026 | 10,67 | 10,80 | 10,50 | 10,51 | -1,87% | 15.583,00 |
| 15.07.2026 | 10,95 | 10,95 | 10,55 | 10,71 | -0,19% | 27.206,00 |
| 14.07.2026 | 10,58 | 10,81 | 10,58 | 10,73 | 1,23% | 8.941,00 |
| 13.07.2026 | 10,51 | 10,64 | 10,51 | 10,60 | -0,28% | 2.988,00 |
| 10.07.2026 | 10,20 | 10,84 | 10,00 | 10,63 | 3,51% | 20.712,00 |
| 09.07.2026 | 10,18 | 10,42 | 10,18 | 10,27 | 0,00% | 6.949,00 |
| 08.07.2026 | 10,29 | 10,70 | 10,20 | 10,27 | 0,49% | 5.463,00 |
| 07.07.2026 | 10,34 | 10,53 | 10,09 | 10,22 | 0,59% | 7.397,00 |
| 06.07.2026 | 10,14 | 10,66 | 10,14 | 10,16 | -0,59% | 5.728,00 |
| 02.07.2026 | 10,37 | 10,37 | 10,08 | 10,22 | 0,69% | 21.278,00 |
| 01.07.2026 | 10,17 | 10,25 | 10,10 | 10,15 | 0,69% | 28.187,00 |
| 30.06.2026 | 10,00 | 10,11 | 9,99 | 10,08 | -0,10% | 19.097,00 |
| 29.06.2026 | 10,03 | 10,09 | 9,88 | 10,09 | -0,10% | 29.161,00 |
| 26.06.2026 | 10,12 | 10,79 | 9,98 | 10,10 | 0,50% | 382.057,00 |
| 25.06.2026 | 10,09 | 10,15 | 10,05 | 10,05 | -0,40% | 7.007,00 |
| 24.06.2026 | 9,96 | 10,14 | 9,96 | 10,09 | 0,40% | 14.432,00 |
| 23.06.2026 | 9,87 | 10,07 | 9,87 | 10,05 | 0,10% | 4.981,00 |
| 22.06.2026 | 10,08 | 10,23 | 9,95 | 10,04 | -0,10% | 7.278,00 |
| 18.06.2026 | 10,15 | 10,64 | 9,95 | 10,05 | 0,20% | 23.198,00 |
| 17.06.2026 | 10,00 | 10,04 | 9,95 | 10,03 | 0,60% | 6.568,00 |
| 16.06.2026 | 10,08 | 10,08 | 9,95 | 9,97 | -0,30% | 10.018,00 |
| 15.06.2026 | 9,92 | 10,03 | 9,92 | 10,00 | 0,00% | 11.878,00 |
| 12.06.2026 | 9,90 | 10,03 | 9,90 | 10,00 | 0,00% | 10.171,00 |
| 11.06.2026 | 9,89 | 10,01 | 9,76 | 10,00 | 0,00% | 12.947,00 |
| 10.06.2026 | 10,05 | 10,08 | 9,92 | 10,00 | 0,55% | 9.549,00 |
| 09.06.2026 | 10,01 | 10,05 | 9,93 | 9,95 | -0,05% | 11.336,00 |
| 08.06.2026 | 9,88 | 9,95 | 9,88 | 9,95 | 0,71% | 4.625,00 |
| 05.06.2026 | 9,90 | 10,04 | 9,84 | 9,88 | -1,30% | 15.752,00 |
| 04.06.2026 | 10,08 | 10,21 | 9,88 | 10,01 | 0,70% | 6.468,00 |
| 03.06.2026 | 10,00 | 10,09 | 9,93 | 9,94 | -0,30% | 6.828,00 |
| 02.06.2026 | 10,08 | 10,26 | 9,73 | 9,97 | 0,00% | 9.916,00 |
| 01.06.2026 | 10,17 | 10,45 | 9,80 | 9,97 | -1,97% | 24.365,00 |
| 29.05.2026 | 9,98 | 10,22 | 9,95 | 10,17 | 1,19% | 7.324,00 |
| 28.05.2026 | 10,06 | 10,17 | 9,98 | 10,05 | 0,50% | 4.384,00 |
| 27.05.2026 | 10,00 | 10,40 | 10,00 | 10,00 | -0,30% | 5.159,00 |
| 26.05.2026 | 9,96 | 10,03 | 9,96 | 10,03 | 1,62% | 11.266,00 |
| 22.05.2026 | 10,04 | 10,04 | 9,84 | 9,87 | -1,50% | 14.717,00 |
| 21.05.2026 | 9,81 | 10,09 | 9,81 | 10,02 | 0,10% | 7.161,00 |
| 20.05.2026 | 9,99 | 10,07 | 9,99 | 10,01 | -1,09% | 10.891,00 |
| 19.05.2026 | 10,14 | 10,35 | 10,02 | 10,12 | -0,30% | 53.464,00 |
| 18.05.2026 | 9,99 | 10,20 | 9,99 | 10,15 | 1,50% | 1.515,00 |
| 15.05.2026 | 10,00 | 10,04 | 9,98 | 10,00 | -1,96% | 9.229,00 |
| 14.05.2026 | 10,32 | 10,38 | 10,00 | 10,20 | 1,39% | 30.358,00 |
| 13.05.2026 | 9,90 | 10,10 | 9,87 | 10,06 | 0,60% | 22.354,00 |
| 12.05.2026 | 10,00 | 10,25 | 9,96 | 10,00 | -0,15% | 49.797,00 |
| 11.05.2026 | 10,10 | 10,17 | 10,00 | 10,02 | -1,04% | 32.864,00 |
| 08.05.2026 | 9,98 | 10,24 | 9,98 | 10,12 | 0,70% | 35.116,00 |
| 07.05.2026 | 10,00 | 10,14 | 10,00 | 10,05 | -1,18% | 13.067,00 |
| 06.05.2026 | 10,22 | 10,22 | 10,05 | 10,17 | 1,70% | 20.998,00 |
| 05.05.2026 | 10,05 | 10,13 | 10,00 | 10,00 | 0,50% | 4.710,00 |
| 04.05.2026 | 10,02 | 10,20 | 9,88 | 9,95 | -2,45% | 10.980,00 |
| 01.05.2026 | 10,13 | 10,27 | 10,05 | 10,20 | 2,10% | 24.246,00 |
| 30.04.2026 | 9,97 | 10,14 | 9,95 | 9,99 | -0,89% | 28.170,00 |
| 29.04.2026 | 9,94 | 10,34 | 9,94 | 10,08 | 0,00% | 23.372,00 |
| 28.04.2026 | 10,26 | 10,36 | 10,00 | 10,08 | -0,10% | 6.353,00 |
| 27.04.2026 | 10,48 | 10,48 | 9,85 | 10,09 | -2,70% | 16.331,00 |
| 24.04.2026 | 10,22 | 10,50 | 10,22 | 10,37 | 1,57% | 32.825,00 |
| 23.04.2026 | 9,85 | 10,25 | 9,70 | 10,21 | 5,58% | 44.480,00 |
| 22.04.2026 | 9,68 | 9,70 | 9,55 | 9,67 | 0,83% | 5.514,00 |
| 21.04.2026 | 9,68 | 9,68 | 9,52 | 9,59 | -0,10% | 3.974,00 |
| 20.04.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -1,94% | 3.017,00 |
| 17.04.2026 | 9,79 | 9,83 | 9,79 | 9,79 | 3,05% | 2.827,00 |