2,010$
-1,95%
Echtzeit-Aktienkurs Franklin Wireless Corp
Bid:
Ask:
Aktienkurse zur Franklin Wireless Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,03 | 2,06 | 2,01 | 2,01 | -1,95% | 6.091,00 |
| 11.11.2026 | 2,05 | 2,06 | 2,05 | 2,05 | -2,84% | 2.551,00 |
| 10.11.2026 | 2,13 | 2,13 | 2,11 | 2,11 | -0,47% | 3.073,00 |
| 09.11.2026 | 2,09 | 2,22 | 2,09 | 2,12 | 0,47% | 2.793,00 |
| 06.11.2026 | 2,16 | 2,18 | 2,09 | 2,11 | -0,75% | 44.977,00 |
| 05.11.2026 | 2,12 | 2,13 | 2,12 | 2,13 | 0,28% | 7.236,00 |
| 04.11.2026 | 2,16 | 2,19 | 2,12 | 2,12 | -1,85% | 9.942,00 |
| 03.11.2026 | 2,20 | 2,21 | 2,14 | 2,16 | -3,36% | 56.745,00 |
| 02.11.2026 | 2,18 | 2,24 | 2,18 | 2,24 | 2,05% | 1.304,00 |
| 30.10.2026 | 2,22 | 2,22 | 2,19 | 2,19 | -0,45% | 770,00 |
| 29.10.2026 | 2,19 | 2,20 | 2,19 | 2,20 | 0,46% | 3.690,00 |
| 28.10.2026 | 2,18 | 2,20 | 2,18 | 2,19 | 1,20% | 3.638,00 |
| 27.10.2026 | 2,17 | 2,20 | 2,16 | 2,16 | -1,64% | 4.319,00 |
| 23.10.2026 | 2,16 | 2,20 | 2,16 | 2,20 | 0,46% | 1.549,00 |
| 22.10.2026 | 2,16 | 2,19 | 2,16 | 2,19 | 0,46% | 997,00 |
| 21.10.2026 | 2,18 | 2,18 | 2,17 | 2,18 | -0,91% | 4.601,00 |
| 20.10.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 479,00 |
| 19.10.2026 | 2,22 | 2,27 | 2,20 | 2,20 | -1,35% | 3.415,00 |
| 13.10.2026 | 2,25 | 2,25 | 2,22 | 2,23 | -4,29% | 6.160,00 |
| 12.10.2026 | 2,20 | 2,33 | 2,20 | 2,33 | 5,91% | 5.390,00 |
| 09.10.2026 | 2,20 | 2,37 | 2,20 | 2,20 | -0,45% | 13.418,00 |
| 08.10.2026 | 2,29 | 2,29 | 2,17 | 2,21 | -1,78% | 13.979,00 |
| 07.10.2026 | 2,27 | 2,27 | 2,25 | 2,25 | -3,02% | 4.671,00 |
| 06.10.2026 | 2,31 | 2,34 | 2,26 | 2,32 | 0,43% | 21.358,00 |
| 05.10.2026 | 2,37 | 2,39 | 2,31 | 2,31 | -3,35% | 13.881,00 |
| 02.10.2026 | 2,38 | 2,40 | 2,37 | 2,39 | 0,00% | 8.091,00 |
| 01.10.2026 | 2,38 | 2,42 | 2,38 | 2,39 | 0,00% | 26.409,00 |
| 30.09.2026 | 2,39 | 2,39 | 2,38 | 2,39 | -0,21% | 6.805,00 |
| 29.09.2026 | 2,41 | 2,41 | 2,38 | 2,40 | -0,62% | 3.648,00 |
| 28.09.2026 | 2,42 | 2,42 | 2,38 | 2,41 | 0,00% | 6.455,00 |
| 25.09.2026 | 2,39 | 2,47 | 2,39 | 2,41 | 1,69% | 3.669,00 |
| 23.09.2026 | 2,38 | 2,39 | 2,37 | 2,37 | -1,66% | 2.139,00 |
| 22.09.2026 | 2,39 | 2,48 | 2,39 | 2,41 | -0,41% | 27.697,00 |
| 21.09.2026 | 2,41 | 2,44 | 2,41 | 2,42 | 1,00% | 6.970,00 |
| 18.09.2026 | 2,44 | 2,44 | 2,40 | 2,40 | -2,20% | 13.745,00 |
| 17.09.2026 | 2,37 | 2,47 | 2,35 | 2,45 | 3,38% | 11.114,00 |
| 16.09.2026 | 2,37 | 2,39 | 2,35 | 2,37 | -0,84% | 6.695,00 |
| 15.09.2026 | 2,36 | 2,41 | 2,35 | 2,39 | 0,84% | 13.265,00 |
| 14.09.2026 | 2,35 | 2,41 | 2,35 | 2,37 | -0,38% | 13.458,00 |
| 11.09.2026 | 2,38 | 2,39 | 2,36 | 2,38 | -0,87% | 5.475,00 |
| 10.09.2026 | 2,43 | 2,43 | 2,39 | 2,40 | -0,83% | 8.395,00 |
| 09.09.2026 | 2,50 | 2,50 | 2,42 | 2,42 | -0,62% | 2.909,00 |
| 08.09.2026 | 2,44 | 2,44 | 2,41 | 2,44 | -0,77% | 14.886,00 |
| 04.09.2026 | 2,45 | 2,50 | 2,45 | 2,45 | -1,96% | 8.180,00 |
| 03.09.2026 | 2,45 | 2,51 | 2,45 | 2,50 | 0,93% | 2.978,00 |
| 02.09.2026 | 2,45 | 2,49 | 2,45 | 2,48 | -0,40% | 7.085,00 |
| 01.09.2026 | 2,52 | 2,52 | 2,49 | 2,49 | -0,80% | 16.709,00 |
| 31.08.2026 | 2,55 | 2,55 | 2,44 | 2,51 | 0,00% | 20.668,00 |
| 28.08.2026 | 2,43 | 2,51 | 2,43 | 2,51 | 2,03% | 14.365,00 |
| 27.08.2026 | 2,50 | 2,51 | 2,46 | 2,46 | -1,80% | 4.693,00 |
| 26.08.2026 | 2,41 | 2,51 | 2,41 | 2,51 | 0,20% | 9.579,00 |
| 25.08.2026 | 2,41 | 2,50 | 2,38 | 2,50 | 2,46% | 18.381,00 |
| 24.08.2026 | 2,50 | 2,50 | 2,43 | 2,44 | -2,40% | 20.565,00 |
| 21.08.2026 | 2,41 | 2,50 | 2,41 | 2,50 | 3,73% | 18.377,00 |
| 20.08.2026 | 2,50 | 2,50 | 2,41 | 2,41 | -0,82% | 11.323,00 |
| 19.08.2026 | 2,39 | 2,45 | 2,37 | 2,43 | 1,04% | 7.904,00 |
| 18.08.2026 | 2,37 | 2,42 | 2,37 | 2,41 | 1,48% | 11.812,00 |
| 17.08.2026 | 2,38 | 2,42 | 2,37 | 2,37 | -2,47% | 7.695,00 |
| 14.08.2026 | 2,38 | 2,43 | 2,21 | 2,43 | 1,67% | 14.138,00 |
| 13.08.2026 | 2,43 | 2,43 | 2,39 | 2,39 | -1,65% | 8.011,00 |
| 12.08.2026 | 2,48 | 2,48 | 2,40 | 2,43 | 0,41% | 8.023,00 |
| 11.08.2026 | 2,32 | 2,44 | 2,31 | 2,42 | 2,33% | 11.734,00 |
| 10.08.2026 | 2,29 | 2,42 | 2,28 | 2,37 | 3,28% | 79.649,00 |
| 07.08.2026 | 2,30 | 2,31 | 2,25 | 2,29 | 1,73% | 12.301,00 |
| 06.08.2026 | 2,25 | 2,27 | 2,25 | 2,25 | 0,49% | 1.421,00 |
| 05.08.2026 | 2,31 | 2,32 | 2,21 | 2,24 | -1,32% | 16.883,00 |
| 04.08.2026 | 2,30 | 2,30 | 2,27 | 2,27 | -1,09% | 5.946,00 |
| 03.08.2026 | 2,28 | 2,34 | 2,27 | 2,30 | 0,66% | 20.568,00 |
| 31.07.2026 | 2,30 | 2,32 | 2,28 | 2,28 | -1,51% | 2.381,00 |
| 30.07.2026 | 2,29 | 2,32 | 2,29 | 2,32 | 0,22% | 14.695,00 |
| 29.07.2026 | 2,31 | 2,34 | 2,30 | 2,31 | 0,00% | 13.088,00 |
| 28.07.2026 | 2,32 | 2,35 | 2,31 | 2,31 | -0,86% | 28.148,00 |
| 27.07.2026 | 2,34 | 2,38 | 2,33 | 2,33 | -0,43% | 85.620,00 |
| 24.07.2026 | 2,40 | 2,40 | 2,34 | 2,34 | -1,27% | 11.470,00 |
| 23.07.2026 | 2,34 | 2,38 | 2,34 | 2,37 | 0,21% | 11.579,00 |
| 22.07.2026 | 2,34 | 2,39 | 2,33 | 2,37 | 0,64% | 51.522,00 |
| 21.07.2026 | 2,34 | 2,35 | 2,34 | 2,35 | 0,43% | 16.412,00 |
| 20.07.2026 | 2,34 | 2,36 | 2,34 | 2,34 | 0,00% | 5.853,00 |
| 17.07.2026 | 2,35 | 2,36 | 2,34 | 2,34 | 0,00% | 3.769,00 |
| 16.07.2026 | 2,36 | 2,38 | 2,34 | 2,34 | -1,68% | 51.499,00 |
| 15.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | 1.085,00 |
| 14.07.2026 | 2,31 | 2,39 | 2,31 | 2,38 | 2,59% | 7.724,00 |
| 13.07.2026 | 2,45 | 2,45 | 2,28 | 2,32 | -2,11% | 62.892,00 |
| 10.07.2026 | 2,43 | 2,43 | 2,35 | 2,37 | -2,87% | 22.920,00 |
| 09.07.2026 | 2,39 | 2,45 | 2,37 | 2,44 | 1,24% | 93.730,00 |
| 08.07.2026 | 2,32 | 2,44 | 2,31 | 2,41 | 1,26% | 26.668,00 |
| 07.07.2026 | 2,45 | 2,46 | 2,38 | 2,38 | -3,13% | 28.628,00 |
| 06.07.2026 | 2,51 | 2,54 | 2,46 | 2,46 | -3,27% | 23.204,00 |
| 02.07.2026 | 2,54 | 2,56 | 2,53 | 2,54 | -0,39% | 5.247,00 |
| 01.07.2026 | 2,51 | 2,57 | 2,51 | 2,55 | 0,39% | 10.553,00 |
| 30.06.2026 | 2,63 | 2,63 | 2,53 | 2,54 | -3,42% | 22.551,00 |
| 29.06.2026 | 2,53 | 2,63 | 2,50 | 2,63 | -0,38% | 36.870,00 |
| 26.06.2026 | 2,55 | 2,64 | 2,50 | 2,64 | 4,35% | 24.458,00 |
| 25.06.2026 | 2,57 | 2,57 | 2,52 | 2,53 | -1,36% | 20.519,00 |
| 24.06.2026 | 2,55 | 2,61 | 2,55 | 2,57 | -0,58% | 44.060,00 |
| 23.06.2026 | 2,58 | 2,60 | 2,50 | 2,58 | -0,77% | 38.765,00 |
| 22.06.2026 | 2,64 | 2,64 | 2,58 | 2,60 | -0,76% | 21.311,00 |
| 18.06.2026 | 2,62 | 2,65 | 2,61 | 2,62 | -0,95% | 13.813,00 |
| 17.06.2026 | 2,62 | 2,70 | 2,62 | 2,65 | 0,19% | 27.677,00 |
| 16.06.2026 | 2,68 | 2,73 | 2,61 | 2,64 | 0,00% | 36.522,00 |