16,410$
-0,55%
Echtzeit-Aktienkurs FG Financial Group Inc
Bid:
Ask:
Aktienkurse zur FG Financial Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 16,80 | 16,81 | 16,00 | 16,41 | -0,55% | 41.772,00 |
| 01.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | 579,00 |
| 30.06.2025 | 15,96 | 17,20 | 15,96 | 16,00 | -0,06% | 26.118,00 |
| 27.06.2025 | 15,93 | 17,98 | 15,93 | 16,01 | -6,37% | 33.556,00 |
| 25.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -3,61% | 480,00 |
| 24.06.2025 | 16,50 | 17,74 | 16,50 | 17,74 | -0,06% | 2.413,00 |
| 20.06.2025 | 18,87 | 18,87 | 17,70 | 17,75 | 4,17% | 397,00 |
| 13.06.2025 | 17,21 | 17,41 | 17,04 | 17,04 | -3,76% | 1.999,00 |
| 11.06.2025 | 17,71 | 17,71 | 17,71 | 17,71 | 2,64% | 324,00 |
| 10.06.2025 | 17,90 | 19,00 | 17,25 | 17,25 | 2,13% | 736,00 |
| 06.06.2025 | 17,94 | 17,95 | 16,65 | 16,89 | 1,14% | 10.828,00 |
| 05.06.2025 | 17,00 | 18,73 | 16,70 | 16,70 | 1,52% | 14.526,00 |
| 04.06.2025 | 15,99 | 16,45 | 15,95 | 16,45 | 0,00% | 1.109,00 |
| 28.05.2025 | 16,17 | 16,45 | 16,17 | 16,45 | 0,30% | 552,00 |
| 27.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -3,52% | 278,00 |
| 23.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 7,66% | 260,00 |
| 22.05.2025 | 16,29 | 16,29 | 15,79 | 15,79 | -1,56% | 700,00 |
| 21.05.2025 | 16,91 | 16,91 | 16,04 | 16,04 | -3,87% | 5.002,00 |
| 20.05.2025 | 16,99 | 17,00 | 16,69 | 16,69 | -0,35% | 866,00 |
| 19.05.2025 | 17,00 | 17,00 | 16,75 | 16,75 | 1,48% | 1.094,00 |
| 16.05.2025 | 16,56 | 16,56 | 16,50 | 16,50 | -2,83% | 374,00 |
| 15.05.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 2,85% | 304,00 |
| 14.05.2025 | 16,51 | 16,51 | 16,51 | 16,51 | -2,94% | 351,00 |
| 13.05.2025 | 17,05 | 17,05 | 17,01 | 17,01 | 1,55% | 423,00 |
| 12.05.2025 | 17,00 | 17,60 | 16,70 | 16,75 | -2,62% | 5.374,00 |
| 09.05.2025 | 16,98 | 17,20 | 16,81 | 17,20 | 2,99% | 1.726,00 |
| 08.05.2025 | 16,27 | 16,70 | 16,27 | 16,70 | -1,76% | 361,00 |
| 07.05.2025 | 16,51 | 17,27 | 16,51 | 17,00 | 3,03% | 3.134,00 |
| 06.05.2025 | 16,71 | 16,75 | 16,25 | 16,50 | -0,75% | 1.961,00 |
| 05.05.2025 | 16,70 | 16,95 | 16,63 | 16,63 | -0,45% | 450,00 |
| 02.05.2025 | 16,70 | 17,00 | 16,70 | 16,70 | 1,21% | 1.225,00 |
| 30.04.2025 | 16,50 | 16,78 | 16,50 | 16,50 | 2,33% | 1.851,00 |
| 28.04.2025 | 15,60 | 16,13 | 15,60 | 16,13 | -2,27% | 994,00 |
| 25.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,10% | 291,00 |
| 24.04.2025 | 16,15 | 16,48 | 16,15 | 16,32 | 2,87% | 1.003,00 |
| 22.04.2025 | 15,50 | 15,87 | 15,50 | 15,87 | -0,78% | 2.030,00 |
| 21.04.2025 | 15,13 | 15,99 | 15,13 | 15,99 | -0,06% | 1.594,00 |
| 17.04.2025 | 15,75 | 16,00 | 15,75 | 16,00 | 3,16% | 482,00 |
| 16.04.2025 | 15,51 | 15,51 | 15,51 | 15,51 | -3,35% | 399,00 |
| 15.04.2025 | 16,00 | 16,25 | 16,00 | 16,05 | -2,51% | 671,00 |
| 14.04.2025 | 16,50 | 16,50 | 16,01 | 16,46 | -0,24% | 1.696,00 |
| 11.04.2025 | 17,17 | 17,20 | 16,49 | 16,50 | -5,12% | 3.972,00 |
| 10.04.2025 | 17,50 | 17,95 | 17,39 | 17,39 | 0,09% | 1.849,00 |
| 09.04.2025 | 17,65 | 18,01 | 17,38 | 17,38 | -2,11% | 1.121,00 |
| 08.04.2025 | 17,45 | 18,01 | 17,45 | 17,75 | 4,41% | 1.346,00 |
| 07.04.2025 | 18,35 | 18,35 | 17,00 | 17,00 | -5,56% | 631,00 |
| 03.04.2025 | 16,86 | 18,55 | 16,86 | 18,00 | 2,74% | 1.590,00 |
| 02.04.2025 | 17,99 | 19,25 | 17,52 | 17,52 | -2,36% | 13.034,00 |
| 01.04.2025 | 18,15 | 18,15 | 16,90 | 17,94 | 1,09% | 5.241,00 |
| 31.03.2025 | 18,10 | 18,10 | 17,75 | 17,75 | -3,66% | 2.038,00 |
| 28.03.2025 | 18,43 | 18,43 | 18,43 | 18,43 | -3,60% | 232,00 |
| 27.03.2025 | 18,88 | 19,24 | 18,41 | 19,11 | -0,71% | 4.490,00 |
| 26.03.2025 | 18,79 | 19,25 | 18,00 | 19,25 | 7,84% | 1.901,00 |
| 25.03.2025 | 18,00 | 18,15 | 17,85 | 17,85 | -2,99% | 4.389,00 |
| 24.03.2025 | 18,50 | 18,50 | 18,40 | 18,40 | 1,10% | 1.306,00 |
| 21.03.2025 | 18,30 | 18,30 | 18,20 | 18,20 | -1,62% | 308,00 |
| 20.03.2025 | 18,50 | 18,53 | 17,70 | 18,50 | 3,35% | 6.733,00 |
| 19.03.2025 | 18,81 | 19,00 | 17,90 | 17,90 | -1,92% | 10.521,00 |
| 18.03.2025 | 18,60 | 18,80 | 18,25 | 18,25 | -3,49% | 4.185,00 |
| 17.03.2025 | 19,00 | 19,74 | 18,80 | 18,91 | 0,05% | 3.325,00 |
| 13.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | 392,00 |
| 12.03.2025 | 18,75 | 19,20 | 18,55 | 18,70 | 0,92% | 3.730,00 |
| 11.03.2025 | 18,00 | 19,40 | 18,00 | 18,53 | 3,46% | 11.220,00 |
| 10.03.2025 | 19,80 | 20,80 | 17,91 | 17,91 | -11,56% | 28.718,00 |
| 07.03.2025 | 20,49 | 21,10 | 19,60 | 20,25 | -0,20% | 31.997,00 |
| 06.03.2025 | 20,49 | 21,40 | 20,00 | 20,29 | -0,05% | 44.987,00 |
| 05.03.2025 | 19,75 | 20,30 | 19,50 | 20,30 | 1,22% | 14.995,00 |
| 04.03.2025 | 20,00 | 20,26 | 19,83 | 20,06 | 0,28% | 11.080,00 |
| 03.03.2025 | 20,50 | 21,00 | 20,00 | 20,00 | -1,67% | 12.244,00 |
| 28.02.2025 | 20,60 | 20,60 | 20,21 | 20,34 | -0,73% | 1.801,00 |
| 27.02.2025 | 20,34 | 21,30 | 20,34 | 20,49 | -0,55% | 7.159,00 |
| 26.02.2025 | 20,84 | 21,46 | 20,60 | 20,60 | 0,20% | 8.727,00 |
| 25.02.2025 | 20,20 | 20,85 | 20,20 | 20,56 | 0,12% | 14.586,00 |
| 24.02.2025 | 20,53 | 20,95 | 20,44 | 20,54 | 1,67% | 25.035,00 |
| 21.02.2025 | 20,49 | 20,60 | 19,93 | 20,20 | 1,56% | 28.111,00 |
| 20.02.2025 | 20,82 | 21,01 | 19,89 | 19,89 | -5,33% | 17.832,00 |
| 19.02.2025 | 21,11 | 21,50 | 21,01 | 21,01 | -0,99% | 11.419,00 |
| 18.02.2025 | 21,13 | 22,50 | 21,13 | 21,22 | -1,53% | 16.263,00 |
| 14.02.2025 | 21,50 | 22,00 | 21,50 | 21,55 | -2,62% | 18.655,00 |
| 13.02.2025 | 20,99 | 22,40 | 20,75 | 22,13 | 3,85% | 24.303,00 |
| 12.02.2025 | 22,40 | 22,40 | 20,84 | 21,31 | -2,16% | 12.564,00 |
| 11.02.2025 | 21,89 | 22,05 | 21,62 | 21,78 | -1,18% | 19.772,00 |
| 10.02.2025 | 21,51 | 22,12 | 21,04 | 22,04 | 3,18% | 4.193,00 |
| 07.02.2025 | 22,71 | 23,21 | 21,36 | 21,36 | -5,49% | 6.711,00 |
| 06.02.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 8,02% | 1.891,00 |
| 05.02.2025 | 21,40 | 21,40 | 20,85 | 20,92 | -1,86% | 4.065,00 |
| 04.02.2025 | 20,43 | 21,40 | 20,43 | 21,32 | 1,52% | 9.634,00 |
| 03.02.2025 | 20,76 | 21,04 | 20,00 | 21,00 | -1,41% | 4.805,00 |
| 31.01.2025 | 21,20 | 21,80 | 20,81 | 21,30 | -2,96% | 11.015,00 |
| 30.01.2025 | 22,95 | 23,27 | 21,56 | 21,95 | -5,67% | 34.420,00 |
| 29.01.2025 | 22,00 | 23,60 | 21,99 | 23,27 | 8,13% | 22.715,00 |
| 28.01.2025 | 21,87 | 22,40 | 21,52 | 21,52 | -3,80% | 15.257,00 |
| 27.01.2025 | 22,64 | 22,91 | 21,65 | 22,37 | -6,01% | 37.586,00 |
| 24.01.2025 | 22,60 | 24,73 | 22,45 | 23,80 | 3,70% | 14.430,00 |
| 23.01.2025 | 23,32 | 23,48 | 21,70 | 22,95 | 5,86% | 68.512,00 |
| 22.01.2025 | 21,80 | 22,99 | 20,15 | 21,68 | -1,68% | 59.690,00 |
| 21.01.2025 | 21,79 | 24,60 | 21,71 | 22,05 | -2,35% | 99.894,00 |
| 17.01.2025 | 19,91 | 22,58 | 19,34 | 22,58 | 15,03% | 45.602,00 |
| 16.01.2025 | 19,80 | 20,30 | 18,81 | 19,63 | 0,15% | 36.828,00 |
| 15.01.2025 | 19,95 | 20,39 | 19,22 | 19,60 | -1,06% | 27.639,00 |