2,020$
7,45%
Echtzeit-Aktienkurs Fluent Inc.
Bid:
Ask:
Aktienkurse zur Fluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,93 | 2,07 | 1,93 | 2,02 | 7,45% | 11.742,00 |
| 02.07.2025 | 1,94 | 1,95 | 1,88 | 1,88 | -8,29% | 1.502,00 |
| 01.07.2025 | 2,05 | 2,05 | 1,94 | 2,05 | 2,50% | 15.635,00 |
| 30.06.2025 | 2,02 | 2,10 | 1,85 | 2,00 | 0,50% | 23.204,00 |
| 27.06.2025 | 1,94 | 2,00 | 1,93 | 1,99 | 2,58% | 9.063,00 |
| 26.06.2025 | 1,81 | 1,95 | 1,81 | 1,94 | 6,01% | 19.800,00 |
| 25.06.2025 | 1,81 | 1,87 | 1,81 | 1,83 | -2,14% | 9.157,00 |
| 24.06.2025 | 1,81 | 1,87 | 1,80 | 1,87 | -0,53% | 12.723,00 |
| 23.06.2025 | 1,83 | 1,90 | 1,80 | 1,88 | 2,17% | 12.679,00 |
| 20.06.2025 | 1,89 | 1,94 | 1,83 | 1,84 | -2,65% | 12.464,00 |
| 18.06.2025 | 1,84 | 1,90 | 1,82 | 1,89 | 2,16% | 4.043,00 |
| 17.06.2025 | 1,85 | 1,90 | 1,80 | 1,85 | 2,78% | 5.924,00 |
| 16.06.2025 | 1,80 | 1,80 | 1,78 | 1,80 | 0,00% | 15.400,00 |
| 13.06.2025 | 1,84 | 1,87 | 1,80 | 1,80 | -4,15% | 10.214,00 |
| 12.06.2025 | 1,90 | 1,90 | 1,80 | 1,88 | 1,24% | 2.402,00 |
| 11.06.2025 | 1,80 | 1,89 | 1,80 | 1,86 | 1,37% | 23.363,00 |
| 10.06.2025 | 1,88 | 1,88 | 1,80 | 1,83 | -3,68% | 51.322,00 |
| 09.06.2025 | 1,87 | 1,93 | 1,85 | 1,90 | -2,06% | 14.277,00 |
| 06.06.2025 | 1,80 | 2,02 | 1,75 | 1,94 | -1,02% | 12.994,00 |
| 05.06.2025 | 1,86 | 1,96 | 1,86 | 1,96 | 4,26% | 4.559,00 |
| 04.06.2025 | 1,91 | 2,00 | 1,88 | 1,88 | -1,05% | 12.115,00 |
| 03.06.2025 | 1,80 | 1,92 | 1,80 | 1,90 | 5,56% | 26.482,00 |
| 02.06.2025 | 1,77 | 1,81 | 1,75 | 1,80 | -1,48% | 9.242,00 |
| 30.05.2025 | 1,76 | 1,85 | 1,76 | 1,83 | 1,50% | 16.796,00 |
| 29.05.2025 | 1,70 | 1,82 | 1,69 | 1,80 | 3,15% | 4.758,00 |
| 28.05.2025 | 1,67 | 1,75 | 1,62 | 1,75 | 4,49% | 30.637,00 |
| 27.05.2025 | 1,54 | 1,77 | 1,54 | 1,67 | 7,05% | 12.347,00 |
| 23.05.2025 | 1,65 | 1,69 | 1,53 | 1,56 | -7,31% | 41.438,00 |
| 22.05.2025 | 1,95 | 1,95 | 1,50 | 1,68 | -15,43% | 118.204,00 |
| 21.05.2025 | 2,10 | 2,12 | 1,98 | 1,99 | -7,44% | 14.933,00 |
| 20.05.2025 | 2,14 | 2,15 | 2,05 | 2,15 | 1,42% | 29.812,00 |
| 19.05.2025 | 2,42 | 2,42 | 2,11 | 2,12 | -11,67% | 29.831,00 |
| 16.05.2025 | 2,36 | 2,69 | 2,20 | 2,40 | -2,44% | 47.970,00 |
| 15.05.2025 | 2,35 | 2,50 | 2,35 | 2,46 | 4,68% | 7.316,00 |
| 14.05.2025 | 2,55 | 2,64 | 2,35 | 2,35 | -2,49% | 8.454,00 |
| 13.05.2025 | 2,54 | 2,62 | 2,36 | 2,41 | -0,41% | 11.386,00 |
| 12.05.2025 | 2,35 | 2,68 | 2,34 | 2,42 | 3,42% | 87.532,00 |
| 09.05.2025 | 2,36 | 2,48 | 2,31 | 2,34 | -3,11% | 3.373,00 |
| 08.05.2025 | 2,42 | 2,65 | 2,25 | 2,42 | 4,55% | 21.178,00 |
| 07.05.2025 | 2,34 | 2,58 | 2,21 | 2,31 | 0,00% | 21.452,00 |
| 06.05.2025 | 2,19 | 2,50 | 2,19 | 2,31 | 4,29% | 12.619,00 |
| 05.05.2025 | 2,46 | 2,70 | 2,15 | 2,22 | -8,85% | 64.042,00 |
| 02.05.2025 | 2,44 | 2,48 | 2,37 | 2,43 | -0,41% | 3.775,00 |
| 01.05.2025 | 2,34 | 2,46 | 2,23 | 2,44 | -1,25% | 8.602,00 |
| 30.04.2025 | 2,60 | 2,60 | 2,32 | 2,47 | -7,11% | 2.759,00 |
| 29.04.2025 | 2,59 | 2,66 | 2,48 | 2,66 | 2,31% | 12.682,00 |
| 28.04.2025 | 2,55 | 2,60 | 2,53 | 2,60 | -2,26% | 6.359,00 |
| 25.04.2025 | 2,44 | 2,66 | 2,22 | 2,66 | 0,00% | 15.469,00 |
| 24.04.2025 | 2,49 | 2,66 | 2,41 | 2,66 | 8,79% | 19.391,00 |
| 23.04.2025 | 2,30 | 2,45 | 2,25 | 2,45 | 12,88% | 31.374,00 |
| 22.04.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 0,74% | 638,00 |
| 21.04.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -2,27% | 3.119,00 |
| 17.04.2025 | 2,29 | 2,30 | 2,15 | 2,20 | -4,35% | 3.249,00 |
| 16.04.2025 | 2,10 | 2,34 | 2,10 | 2,30 | 6,98% | 4.488,00 |
| 15.04.2025 | 2,14 | 2,26 | 2,07 | 2,15 | -3,85% | 11.120,00 |
| 14.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,64% | 793,00 |
| 11.04.2025 | 2,15 | 2,40 | 2,15 | 2,20 | -4,35% | 50.010,00 |
| 10.04.2025 | 2,05 | 2,30 | 2,05 | 2,30 | 5,99% | 1.659,00 |
| 09.04.2025 | 2,11 | 2,30 | 2,10 | 2,17 | 0,00% | 19.509,00 |
| 08.04.2025 | 2,24 | 2,24 | 2,17 | 2,17 | -0,46% | 1.942,00 |
| 07.04.2025 | 2,16 | 2,25 | 2,01 | 2,18 | -6,84% | 7.736,00 |
| 04.04.2025 | 2,27 | 2,55 | 2,20 | 2,34 | 1,30% | 9.827,00 |
| 03.04.2025 | 2,33 | 2,33 | 2,27 | 2,31 | -0,86% | 3.182,00 |
| 02.04.2025 | 2,24 | 2,33 | 2,23 | 2,33 | 4,95% | 4.074,00 |
| 01.04.2025 | 2,18 | 2,45 | 2,18 | 2,22 | 2,30% | 4.200,00 |
| 31.03.2025 | 2,18 | 2,31 | 2,16 | 2,17 | -1,81% | 1.801,00 |
| 28.03.2025 | 2,24 | 2,28 | 2,19 | 2,21 | -2,13% | 6.640,00 |
| 27.03.2025 | 2,23 | 2,33 | 2,20 | 2,26 | -0,53% | 6.522,00 |
| 26.03.2025 | 2,25 | 2,28 | 2,21 | 2,27 | 1,79% | 2.742,00 |
| 25.03.2025 | 2,14 | 2,29 | 2,12 | 2,23 | 5,19% | 18.452,00 |
| 24.03.2025 | 2,06 | 2,29 | 2,05 | 2,12 | 2,91% | 47.961,00 |
| 21.03.2025 | 2,10 | 2,15 | 2,02 | 2,06 | 0,98% | 6.017,00 |
| 20.03.2025 | 2,05 | 2,14 | 2,01 | 2,04 | -2,39% | 11.290,00 |
| 19.03.2025 | 2,16 | 2,17 | 2,09 | 2,09 | -3,69% | 7.811,00 |
| 18.03.2025 | 2,06 | 2,17 | 2,01 | 2,17 | 5,34% | 5.499,00 |
| 17.03.2025 | 2,07 | 2,10 | 2,06 | 2,06 | 0,49% | 3.627,00 |
| 14.03.2025 | 2,05 | 2,24 | 2,05 | 2,05 | 0,00% | 9.283,00 |
| 13.03.2025 | 2,44 | 2,45 | 2,05 | 2,05 | -17,67% | 57.731,00 |
| 12.03.2025 | 2,56 | 2,58 | 2,42 | 2,49 | -1,78% | 3.924,00 |
| 11.03.2025 | 2,65 | 2,65 | 2,48 | 2,54 | -2,87% | 5.187,00 |
| 10.03.2025 | 2,68 | 2,68 | 2,52 | 2,61 | 0,85% | 6.097,00 |
| 07.03.2025 | 2,58 | 2,59 | 2,42 | 2,59 | -0,08% | 5.660,00 |
| 06.03.2025 | 2,54 | 2,64 | 2,43 | 2,59 | 1,61% | 10.894,00 |
| 05.03.2025 | 2,50 | 2,55 | 2,48 | 2,55 | 1,55% | 5.624,00 |
| 04.03.2025 | 2,57 | 2,57 | 2,40 | 2,51 | -1,95% | 17.334,00 |
| 03.03.2025 | 2,58 | 2,63 | 2,52 | 2,56 | -1,54% | 6.207,00 |
| 28.02.2025 | 2,57 | 2,71 | 2,52 | 2,60 | -1,89% | 27.635,00 |
| 27.02.2025 | 2,68 | 2,75 | 2,65 | 2,65 | -1,27% | 14.086,00 |
| 26.02.2025 | 2,73 | 2,73 | 2,67 | 2,68 | -2,04% | 8.333,00 |
| 25.02.2025 | 2,88 | 2,88 | 2,74 | 2,74 | 0,74% | 6.121,00 |
| 24.02.2025 | 2,85 | 2,93 | 2,72 | 2,72 | -3,20% | 3.632,00 |
| 21.02.2025 | 3,00 | 3,05 | 2,81 | 2,81 | -4,75% | 7.842,00 |
| 20.02.2025 | 2,90 | 2,96 | 2,90 | 2,95 | 0,85% | 4.537,00 |
| 19.02.2025 | 2,90 | 2,98 | 2,90 | 2,93 | 0,17% | 6.022,00 |
| 18.02.2025 | 2,87 | 3,05 | 2,87 | 2,92 | 1,04% | 16.873,00 |
| 14.02.2025 | 2,89 | 3,03 | 2,89 | 2,89 | -1,03% | 938,00 |
| 13.02.2025 | 2,91 | 3,04 | 2,87 | 2,92 | -0,34% | 9.702,00 |
| 12.02.2025 | 2,85 | 3,05 | 2,85 | 2,93 | -1,51% | 11.855,00 |
| 11.02.2025 | 2,88 | 3,04 | 2,88 | 2,98 | 1,88% | 5.435,00 |
| 10.02.2025 | 3,04 | 3,05 | 2,85 | 2,92 | -3,95% | 6.392,00 |