2,190$
1,86%
Echtzeit-Aktienkurs Fluent Inc.
Bid:
Ask:
Aktienkurse zur Fluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,15 | 2,20 | 2,10 | 2,19 | 1,86% | 12.628,00 |
| 14.10.2025 | 2,15 | 2,17 | 2,10 | 2,15 | 2,87% | 12.890,00 |
| 13.10.2025 | 2,19 | 2,28 | 2,07 | 2,09 | -3,24% | 26.760,00 |
| 10.10.2025 | 2,30 | 2,44 | 2,16 | 2,16 | -7,69% | 40.596,00 |
| 09.10.2025 | 2,32 | 2,41 | 2,24 | 2,34 | -3,23% | 34.676,00 |
| 08.10.2025 | 2,32 | 2,48 | 2,32 | 2,42 | 2,46% | 17.935,00 |
| 07.10.2025 | 2,21 | 2,40 | 2,18 | 2,36 | 4,42% | 36.383,00 |
| 06.10.2025 | 2,24 | 2,30 | 2,18 | 2,26 | 1,80% | 23.819,00 |
| 02.10.2025 | 2,18 | 2,22 | 2,15 | 2,22 | 0,00% | 18.469,00 |
| 01.10.2025 | 2,15 | 2,26 | 2,15 | 2,22 | 0,00% | 21.396,00 |
| 30.09.2025 | 2,22 | 2,30 | 2,10 | 2,22 | -0,45% | 23.232,00 |
| 29.09.2025 | 2,16 | 2,23 | 2,14 | 2,23 | 3,24% | 15.030,00 |
| 26.09.2025 | 2,05 | 2,22 | 2,05 | 2,16 | 3,85% | 80.354,00 |
| 25.09.2025 | 2,02 | 2,12 | 2,01 | 2,08 | 0,00% | 52.575,00 |
| 24.09.2025 | 2,02 | 2,15 | 2,01 | 2,08 | -0,48% | 22.897,00 |
| 23.09.2025 | 2,01 | 2,14 | 2,01 | 2,09 | 1,46% | 32.631,00 |
| 22.09.2025 | 2,09 | 2,19 | 2,02 | 2,06 | -2,37% | 50.772,00 |
| 19.09.2025 | 1,99 | 2,15 | 1,99 | 2,11 | 3,43% | 122.171,00 |
| 18.09.2025 | 1,98 | 2,09 | 1,98 | 2,04 | 2,00% | 44.512,00 |
| 17.09.2025 | 2,11 | 2,13 | 2,00 | 2,00 | -5,21% | 60.714,00 |
| 16.09.2025 | 2,00 | 2,15 | 2,00 | 2,11 | 2,93% | 74.410,00 |
| 15.09.2025 | 2,00 | 2,09 | 2,00 | 2,05 | 1,49% | 27.209,00 |
| 12.09.2025 | 2,14 | 2,14 | 2,00 | 2,02 | -0,49% | 53.134,00 |
| 11.09.2025 | 1,98 | 2,09 | 1,96 | 2,03 | 2,53% | 24.132,00 |
| 10.09.2025 | 1,98 | 2,22 | 1,93 | 1,98 | 2,59% | 151.797,00 |
| 09.09.2025 | 1,94 | 1,98 | 1,88 | 1,93 | -3,50% | 74.324,00 |
| 08.09.2025 | 2,08 | 2,15 | 2,00 | 2,00 | -8,68% | 77.855,00 |
| 05.09.2025 | 2,19 | 2,24 | 2,15 | 2,19 | -3,10% | 36.297,00 |
| 04.09.2025 | 2,13 | 2,27 | 2,08 | 2,26 | 2,73% | 150.385,00 |
| 03.09.2025 | 2,11 | 2,21 | 2,10 | 2,20 | 0,46% | 103.715,00 |
| 02.09.2025 | 2,27 | 2,32 | 2,12 | 2,19 | -7,98% | 171.826,00 |
| 29.08.2025 | 2,32 | 2,44 | 2,16 | 2,38 | 5,31% | 303.165,00 |
| 28.08.2025 | 2,26 | 2,40 | 2,00 | 2,26 | -6,22% | 600.347,00 |
| 27.08.2025 | 2,67 | 2,93 | 2,20 | 2,41 | 9,55% | 34.598.818,00 |
| 26.08.2025 | 2,11 | 2,29 | 2,10 | 2,20 | -2,65% | 28.879,00 |
| 25.08.2025 | 1,84 | 2,39 | 1,84 | 2,26 | 22,83% | 230.255,00 |
| 22.08.2025 | 1,89 | 1,95 | 1,80 | 1,84 | -2,65% | 64.195,00 |
| 21.08.2025 | 1,95 | 2,01 | 1,70 | 1,89 | -5,03% | 246.737,00 |
| 20.08.2025 | 2,48 | 2,55 | 1,93 | 1,99 | -12,72% | 906.628,00 |
| 19.08.2025 | 2,21 | 2,43 | 2,21 | 2,28 | 3,17% | 998.336,00 |
| 18.08.2025 | 2,34 | 2,39 | 2,21 | 2,21 | -4,99% | 14.743,00 |
| 15.08.2025 | 2,47 | 2,52 | 2,29 | 2,33 | -3,08% | 18.880,00 |
| 14.08.2025 | 2,34 | 2,40 | 2,34 | 2,40 | -1,23% | 909,00 |
| 13.08.2025 | 2,35 | 2,60 | 2,31 | 2,43 | 7,52% | 62.346,00 |
| 12.08.2025 | 2,38 | 2,40 | 2,25 | 2,26 | -3,00% | 2.803,00 |
| 11.08.2025 | 2,27 | 2,48 | 2,15 | 2,33 | 1,30% | 54.523,00 |
| 08.08.2025 | 2,44 | 2,44 | 2,20 | 2,30 | 1,32% | 11.892,00 |
| 07.08.2025 | 2,42 | 2,42 | 2,11 | 2,27 | 1,34% | 9.466,00 |
| 06.08.2025 | 2,15 | 2,32 | 2,11 | 2,24 | 0,22% | 16.161,00 |
| 05.08.2025 | 2,33 | 2,33 | 2,13 | 2,24 | -6,88% | 2.279,00 |
| 04.08.2025 | 2,23 | 2,40 | 2,17 | 2,40 | 14,29% | 9.786,00 |
| 01.08.2025 | 2,19 | 2,19 | 2,00 | 2,10 | -8,30% | 4.895,00 |
| 31.07.2025 | 2,18 | 2,29 | 2,18 | 2,29 | 2,51% | 7.143,00 |
| 30.07.2025 | 2,20 | 2,32 | 2,18 | 2,23 | -0,71% | 1.842,00 |
| 29.07.2025 | 2,23 | 2,39 | 2,20 | 2,25 | -0,88% | 15.839,00 |
| 28.07.2025 | 2,27 | 2,48 | 2,22 | 2,27 | -2,16% | 14.340,00 |
| 25.07.2025 | 2,43 | 2,43 | 2,17 | 2,32 | -5,69% | 20.319,00 |
| 24.07.2025 | 2,70 | 3,05 | 1,90 | 2,46 | -3,53% | 184.127,00 |
| 23.07.2025 | 2,19 | 2,59 | 2,19 | 2,55 | 16,44% | 58.122,00 |
| 22.07.2025 | 2,26 | 2,44 | 2,11 | 2,19 | -0,45% | 19.698,00 |
| 21.07.2025 | 2,20 | 2,29 | 2,11 | 2,20 | -1,79% | 5.902,00 |
| 18.07.2025 | 2,14 | 2,37 | 2,14 | 2,24 | 2,28% | 15.756,00 |
| 17.07.2025 | 2,22 | 2,35 | 2,12 | 2,19 | -2,67% | 17.819,00 |
| 16.07.2025 | 2,10 | 2,35 | 2,03 | 2,25 | 1,90% | 12.075,00 |
| 15.07.2025 | 2,13 | 2,25 | 2,13 | 2,21 | 1,28% | 4.864,00 |
| 14.07.2025 | 2,25 | 2,28 | 2,10 | 2,18 | -4,39% | 29.191,00 |
| 11.07.2025 | 2,17 | 2,32 | 2,17 | 2,28 | 6,05% | 2.064,00 |
| 10.07.2025 | 1,97 | 2,20 | 1,97 | 2,15 | 7,66% | 11.753,00 |
| 09.07.2025 | 1,97 | 2,13 | 1,97 | 2,00 | -0,65% | 3.152,00 |
| 08.07.2025 | 2,09 | 2,13 | 1,93 | 2,01 | 1,01% | 4.210,00 |
| 07.07.2025 | 2,03 | 2,10 | 1,97 | 1,99 | -1,49% | 9.171,00 |
| 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 |