23,480$
1,51%
Echtzeit-Aktienkurs Forum Energy Technologies Inc.
Bid:
Ask:
Aktienkurse zur Forum Energy Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 23,14 | 24,01 | 22,79 | 23,48 | 1,51% | 166.888,00 |
| 14.08.2025 | 22,54 | 23,33 | 22,17 | 23,13 | 0,78% | 104.326,00 |
| 13.08.2025 | 22,76 | 23,16 | 22,41 | 22,95 | 1,06% | 87.815,00 |
| 12.08.2025 | 22,21 | 23,01 | 21,95 | 22,71 | 3,75% | 119.044,00 |
| 11.08.2025 | 22,10 | 22,68 | 21,19 | 21,89 | -1,26% | 190.886,00 |
| 08.08.2025 | 19,66 | 22,47 | 19,51 | 22,17 | 22,08% | 222.824,00 |
| 07.08.2025 | 18,32 | 19,11 | 18,12 | 18,16 | -2,99% | 28.976,00 |
| 06.08.2025 | 18,92 | 19,46 | 18,46 | 18,72 | -1,11% | 36.481,00 |
| 05.08.2025 | 18,92 | 19,19 | 18,56 | 18,93 | 0,16% | 50.660,00 |
| 04.08.2025 | 18,21 | 19,09 | 18,20 | 18,90 | 2,83% | 58.120,00 |
| 01.08.2025 | 19,65 | 19,65 | 18,20 | 18,38 | -6,75% | 143.138,00 |
| 31.07.2025 | 20,09 | 20,35 | 19,29 | 19,71 | -2,23% | 82.939,00 |
| 30.07.2025 | 20,66 | 20,76 | 20,06 | 20,16 | -2,51% | 50.954,00 |
| 29.07.2025 | 20,65 | 20,80 | 20,04 | 20,68 | 0,24% | 87.258,00 |
| 28.07.2025 | 20,22 | 20,67 | 20,00 | 20,63 | 4,67% | 78.167,00 |
| 25.07.2025 | 20,32 | 20,41 | 19,64 | 19,71 | -1,40% | 57.326,00 |
| 24.07.2025 | 19,80 | 20,13 | 19,54 | 19,99 | 0,96% | 70.689,00 |
| 23.07.2025 | 19,41 | 20,00 | 19,26 | 19,80 | 3,39% | 72.563,00 |
| 22.07.2025 | 19,25 | 19,64 | 19,12 | 19,15 | -0,26% | 52.114,00 |
| 21.07.2025 | 19,86 | 19,96 | 19,15 | 19,20 | -2,04% | 66.190,00 |
| 18.07.2025 | 20,04 | 20,11 | 19,55 | 19,60 | -0,36% | 86.394,00 |
| 17.07.2025 | 19,35 | 19,94 | 19,27 | 19,67 | 1,97% | 100.205,00 |
| 16.07.2025 | 19,42 | 19,51 | 19,12 | 19,29 | -0,46% | 96.397,00 |
| 15.07.2025 | 19,95 | 20,24 | 19,32 | 19,38 | -2,76% | 108.200,00 |
| 14.07.2025 | 20,66 | 20,69 | 19,91 | 19,93 | -4,41% | 90.754,00 |
| 11.07.2025 | 20,66 | 21,23 | 20,45 | 20,85 | 0,77% | 129.470,00 |
| 10.07.2025 | 20,30 | 20,77 | 20,12 | 20,69 | 0,78% | 74.218,00 |
| 09.07.2025 | 20,36 | 20,82 | 20,17 | 20,53 | 0,93% | 95.957,00 |
| 08.07.2025 | 19,20 | 20,96 | 19,20 | 20,34 | 4,79% | 112.049,00 |
| 07.07.2025 | 19,31 | 19,89 | 19,31 | 19,41 | -0,46% | 87.221,00 |
| 03.07.2025 | 19,51 | 19,75 | 19,27 | 19,50 | 0,10% | 23.534,00 |
| 02.07.2025 | 19,54 | 19,54 | 19,02 | 19,48 | 1,14% | 70.390,00 |
| 01.07.2025 | 19,59 | 19,84 | 19,04 | 19,26 | -1,08% | 80.344,00 |
| 30.06.2025 | 20,21 | 20,21 | 19,45 | 19,47 | -3,18% | 169.952,00 |
| 27.06.2025 | 19,84 | 20,32 | 19,63 | 20,11 | 3,13% | 169.739,00 |
| 26.06.2025 | 19,42 | 19,79 | 19,08 | 19,50 | 1,99% | 89.309,00 |
| 25.06.2025 | 19,48 | 19,85 | 18,75 | 19,12 | -3,24% | 142.201,00 |
| 24.06.2025 | 19,00 | 19,80 | 19,00 | 19,76 | 2,86% | 112.923,00 |
| 23.06.2025 | 19,60 | 19,75 | 19,14 | 19,21 | -2,09% | 100.248,00 |
| 20.06.2025 | 20,37 | 20,37 | 19,41 | 19,62 | -3,11% | 181.887,00 |
| 18.06.2025 | 19,80 | 20,35 | 19,50 | 20,25 | 0,90% | 70.048,00 |
| 17.06.2025 | 19,76 | 20,66 | 19,76 | 20,07 | 1,93% | 133.574,00 |
| 16.06.2025 | 19,52 | 19,81 | 19,28 | 19,69 | 1,18% | 85.887,00 |
| 13.06.2025 | 19,36 | 19,92 | 18,80 | 19,46 | 2,42% | 82.953,00 |
| 12.06.2025 | 18,38 | 19,18 | 18,29 | 19,00 | 2,76% | 67.777,00 |
| 11.06.2025 | 18,00 | 18,73 | 17,74 | 18,49 | 2,89% | 91.843,00 |
| 10.06.2025 | 17,23 | 18,18 | 17,23 | 17,97 | 5,03% | 61.243,00 |
| 09.06.2025 | 16,49 | 17,24 | 16,44 | 17,11 | 3,57% | 48.931,00 |
| 06.06.2025 | 15,93 | 16,71 | 15,93 | 16,52 | 4,62% | 57.753,00 |
| 05.06.2025 | 14,87 | 15,88 | 14,87 | 15,79 | 5,41% | 63.121,00 |
| 04.06.2025 | 15,42 | 15,42 | 14,70 | 14,98 | -2,03% | 25.989,00 |
| 03.06.2025 | 14,76 | 15,52 | 14,48 | 15,29 | 2,96% | 54.216,00 |
| 02.06.2025 | 15,00 | 15,18 | 14,44 | 14,85 | 0,75% | 56.891,00 |
| 30.05.2025 | 14,64 | 15,08 | 14,53 | 14,74 | -1,47% | 57.198,00 |
| 29.05.2025 | 14,77 | 15,05 | 14,52 | 14,96 | 1,84% | 22.244,00 |
| 28.05.2025 | 15,09 | 15,09 | 14,60 | 14,69 | -1,34% | 29.452,00 |
| 27.05.2025 | 14,55 | 14,93 | 14,48 | 14,89 | 3,33% | 23.125,00 |
| 23.05.2025 | 14,17 | 14,46 | 14,17 | 14,41 | -0,96% | 28.895,00 |
| 22.05.2025 | 14,28 | 14,71 | 14,28 | 14,55 | 0,21% | 53.924,00 |
| 21.05.2025 | 14,93 | 15,00 | 14,44 | 14,52 | -3,65% | 30.538,00 |
| 20.05.2025 | 14,67 | 15,19 | 14,45 | 15,07 | 1,89% | 36.979,00 |
| 19.05.2025 | 15,22 | 15,26 | 14,60 | 14,79 | -4,76% | 68.124,00 |
| 16.05.2025 | 16,02 | 16,02 | 15,13 | 15,53 | -2,20% | 64.572,00 |
| 15.05.2025 | 16,35 | 16,35 | 15,66 | 15,88 | -2,64% | 36.244,00 |
| 14.05.2025 | 16,22 | 16,54 | 16,12 | 16,31 | -0,55% | 46.355,00 |
| 13.05.2025 | 16,11 | 16,71 | 15,72 | 16,40 | 6,01% | 81.016,00 |
| 12.05.2025 | 15,47 | 15,74 | 15,14 | 15,47 | 5,60% | 54.675,00 |
| 09.05.2025 | 14,45 | 14,83 | 14,43 | 14,65 | 1,38% | 30.390,00 |
| 08.05.2025 | 14,18 | 14,62 | 13,77 | 14,45 | 5,09% | 67.264,00 |
| 07.05.2025 | 13,60 | 13,78 | 13,55 | 13,75 | 0,95% | 72.350,00 |
| 06.05.2025 | 13,95 | 14,21 | 13,60 | 13,62 | -1,45% | 51.725,00 |
| 05.05.2025 | 14,53 | 14,85 | 13,77 | 13,82 | -8,17% | 59.788,00 |
| 02.05.2025 | 14,41 | 15,74 | 13,69 | 15,05 | -0,59% | 102.288,00 |
| 01.05.2025 | 14,73 | 15,39 | 14,60 | 15,14 | 3,34% | 48.370,00 |
| 30.04.2025 | 14,65 | 14,98 | 14,35 | 14,65 | -4,00% | 64.375,00 |
| 29.04.2025 | 15,28 | 15,68 | 14,96 | 15,26 | 0,86% | 39.107,00 |
| 28.04.2025 | 14,87 | 15,21 | 14,78 | 15,13 | 1,41% | 53.203,00 |
| 25.04.2025 | 14,89 | 15,11 | 14,67 | 14,92 | -1,58% | 30.205,00 |
| 24.04.2025 | 14,84 | 15,18 | 14,59 | 15,16 | 4,91% | 46.590,00 |
| 23.04.2025 | 15,13 | 15,70 | 14,29 | 14,45 | -4,05% | 55.306,00 |
| 22.04.2025 | 14,88 | 15,29 | 14,27 | 15,06 | 2,45% | 43.887,00 |
| 21.04.2025 | 15,38 | 15,38 | 14,63 | 14,70 | -4,85% | 62.690,00 |
| 17.04.2025 | 15,16 | 15,86 | 15,11 | 15,45 | 2,66% | 62.745,00 |
| 16.04.2025 | 14,36 | 15,15 | 14,32 | 15,05 | 5,10% | 94.895,00 |
| 15.04.2025 | 14,44 | 14,47 | 13,43 | 14,32 | 5,53% | 76.033,00 |
| 14.04.2025 | 14,28 | 14,45 | 13,39 | 13,57 | -4,17% | 88.830,00 |
| 11.04.2025 | 14,32 | 14,34 | 13,34 | 14,16 | 0,71% | 113.671,00 |
| 10.04.2025 | 15,35 | 15,35 | 13,79 | 14,06 | -8,22% | 122.090,00 |
| 09.04.2025 | 13,27 | 15,65 | 12,78 | 15,32 | 12,81% | 140.588,00 |
| 08.04.2025 | 15,26 | 15,63 | 13,46 | 13,58 | -7,81% | 101.816,00 |
| 07.04.2025 | 14,55 | 16,09 | 14,03 | 14,73 | -4,72% | 146.958,00 |
| 04.04.2025 | 17,15 | 17,39 | 15,14 | 15,46 | -13,44% | 157.582,00 |
| 03.04.2025 | 19,56 | 19,64 | 17,76 | 17,86 | -13,17% | 138.045,00 |
| 02.04.2025 | 20,51 | 20,83 | 20,38 | 20,57 | -0,77% | 40.230,00 |
| 01.04.2025 | 20,13 | 21,10 | 20,00 | 20,73 | 3,08% | 73.651,00 |
| 31.03.2025 | 20,20 | 20,56 | 19,99 | 20,11 | -0,94% | 82.994,00 |
| 28.03.2025 | 21,00 | 21,24 | 20,10 | 20,30 | -3,43% | 55.524,00 |
| 27.03.2025 | 21,35 | 21,56 | 20,59 | 21,02 | 0,96% | 92.972,00 |
| 26.03.2025 | 20,75 | 21,10 | 20,56 | 20,82 | 1,36% | 63.420,00 |
| 25.03.2025 | 20,62 | 21,17 | 20,51 | 20,54 | -1,20% | 63.994,00 |