3,120$
-0,32%
Echtzeit-Aktienkurs Fluent Inc.
Bid:
Ask:
Aktienkurse zur Fluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,28 | 3,28 | 3,12 | 3,12 | -0,32% | 4.071,00 |
| 12.02.2026 | 3,05 | 3,14 | 3,02 | 3,13 | 1,29% | 6.593,00 |
| 11.02.2026 | 3,22 | 3,22 | 2,92 | 3,09 | -5,21% | 33.168,00 |
| 10.02.2026 | 3,32 | 3,38 | 3,26 | 3,26 | 1,24% | 3.607,00 |
| 09.02.2026 | 3,52 | 3,68 | 3,22 | 3,22 | -13,09% | 105.041,00 |
| 06.02.2026 | 3,35 | 3,75 | 3,25 | 3,71 | 6,01% | 86.462,00 |
| 05.02.2026 | 3,66 | 3,67 | 3,43 | 3,50 | -7,54% | 32.695,00 |
| 04.02.2026 | 3,84 | 3,84 | 3,56 | 3,78 | -1,56% | 95.206,00 |
| 03.02.2026 | 3,93 | 3,93 | 3,71 | 3,84 | -0,26% | 52.896,00 |
| 02.02.2026 | 3,75 | 3,94 | 3,61 | 3,85 | 1,99% | 38.310,00 |
| 30.01.2026 | 3,74 | 3,95 | 3,68 | 3,78 | -2,45% | 64.393,00 |
| 29.01.2026 | 3,72 | 3,93 | 3,60 | 3,87 | 2,79% | 61.489,00 |
| 28.01.2026 | 3,98 | 4,00 | 3,68 | 3,77 | -4,20% | 70.966,00 |
| 27.01.2026 | 3,85 | 3,94 | 3,64 | 3,93 | 2,08% | 47.736,00 |
| 26.01.2026 | 3,88 | 3,94 | 3,76 | 3,85 | 11,27% | 44.203,00 |
| 22.01.2026 | 3,26 | 3,49 | 3,24 | 3,46 | 8,46% | 86.081,00 |
| 21.01.2026 | 3,00 | 3,20 | 2,93 | 3,19 | 5,28% | 49.112,00 |
| 20.01.2026 | 2,92 | 3,13 | 2,85 | 3,03 | 2,36% | 29.059,00 |
| 16.01.2026 | 3,00 | 3,11 | 2,92 | 2,96 | -1,66% | 31.788,00 |
| 15.01.2026 | 3,13 | 3,24 | 3,01 | 3,01 | -5,35% | 40.103,00 |
| 14.01.2026 | 3,31 | 3,41 | 3,17 | 3,18 | -1,85% | 78.251,00 |
| 13.01.2026 | 3,20 | 3,56 | 3,11 | 3,24 | 5,54% | 171.992,00 |
| 12.01.2026 | 3,16 | 3,25 | 3,06 | 3,07 | -2,54% | 38.678,00 |
| 09.01.2026 | 2,93 | 3,23 | 2,93 | 3,15 | 7,51% | 65.509,00 |
| 08.01.2026 | 3,23 | 3,23 | 2,81 | 2,93 | -8,72% | 53.347,00 |
| 07.01.2026 | 2,89 | 3,28 | 2,89 | 3,21 | 8,08% | 124.483,00 |
| 06.01.2026 | 2,60 | 2,97 | 2,57 | 2,97 | 15,56% | 134.963,00 |
| 05.01.2026 | 2,56 | 2,72 | 2,55 | 2,57 | 1,58% | 36.139,00 |
| 02.01.2026 | 2,40 | 2,59 | 2,40 | 2,53 | 5,42% | 47.314,00 |
| 31.12.2025 | 2,40 | 2,44 | 2,20 | 2,40 | 0,00% | 34.491,00 |
| 30.12.2025 | 2,54 | 2,55 | 2,35 | 2,40 | -5,51% | 29.630,00 |
| 29.12.2025 | 2,49 | 2,65 | 2,44 | 2,54 | 0,40% | 77.802,00 |
| 26.12.2025 | 2,45 | 2,70 | 2,39 | 2,53 | 2,43% | 45.576,00 |
| 24.12.2025 | 2,74 | 2,77 | 2,32 | 2,47 | -10,18% | 109.693,00 |
| 23.12.2025 | 2,30 | 2,76 | 2,27 | 2,75 | 16,03% | 113.795,00 |
| 22.12.2025 | 1,96 | 2,37 | 1,95 | 2,37 | 16,75% | 126.253,00 |
| 19.12.2025 | 2,03 | 2,13 | 1,94 | 2,03 | -2,87% | 192.705,00 |
| 18.12.2025 | 2,00 | 2,20 | 2,00 | 2,09 | 3,98% | 18.882,00 |
| 17.12.2025 | 2,06 | 2,10 | 1,99 | 2,01 | -1,47% | 55.657,00 |
| 16.12.2025 | 2,15 | 2,22 | 2,00 | 2,04 | -4,94% | 51.664,00 |
| 15.12.2025 | 2,17 | 2,25 | 2,12 | 2,15 | -2,90% | 24.158,00 |
| 12.12.2025 | 2,21 | 2,33 | 2,20 | 2,21 | 1,84% | 27.828,00 |
| 11.12.2025 | 2,08 | 2,24 | 2,08 | 2,17 | 2,84% | 28.830,00 |
| 10.12.2025 | 2,24 | 2,24 | 2,02 | 2,11 | -3,65% | 52.743,00 |
| 09.12.2025 | 2,04 | 2,25 | 2,04 | 2,19 | 4,48% | 56.226,00 |
| 08.12.2025 | 1,92 | 2,11 | 1,85 | 2,10 | 11,49% | 57.954,00 |
| 05.12.2025 | 1,91 | 1,91 | 1,88 | 1,88 | -1,57% | 20.364,00 |
| 04.12.2025 | 1,85 | 1,91 | 1,85 | 1,91 | 0,53% | 10.631,00 |
| 03.12.2025 | 1,83 | 1,93 | 1,83 | 1,90 | 1,60% | 12.891,00 |
| 02.12.2025 | 1,77 | 1,92 | 1,76 | 1,87 | 6,25% | 35.164,00 |
| 01.12.2025 | 1,73 | 1,82 | 1,73 | 1,76 | -1,12% | 6.630,00 |
| 28.11.2025 | 1,76 | 1,82 | 1,72 | 1,78 | 0,00% | 13.024,00 |
| 26.11.2025 | 1,74 | 1,82 | 1,73 | 1,78 | 3,49% | 16.220,00 |
| 25.11.2025 | 1,77 | 1,78 | 1,71 | 1,72 | 1,18% | 23.352,00 |
| 24.11.2025 | 1,83 | 1,83 | 1,70 | 1,70 | -9,09% | 57.927,00 |
| 20.11.2025 | 1,87 | 1,90 | 1,85 | 1,87 | 1,08% | 10.254,00 |
| 19.11.2025 | 1,97 | 1,97 | 1,85 | 1,85 | -3,14% | 15.425,00 |
| 18.11.2025 | 1,85 | 1,92 | 1,85 | 1,91 | 0,53% | 7.293,00 |
| 17.11.2025 | 1,93 | 1,93 | 1,85 | 1,90 | -5,94% | 7.623,00 |
| 13.11.2025 | 1,94 | 2,02 | 1,94 | 2,02 | 3,59% | 23.578,00 |
| 12.11.2025 | 1,97 | 1,99 | 1,94 | 1,95 | 0,00% | 5.480,00 |
| 11.11.2025 | 1,97 | 1,98 | 1,92 | 1,95 | 0,00% | 17.486,00 |
| 10.11.2025 | 1,99 | 1,99 | 1,92 | 1,95 | 0,52% | 12.986,00 |
| 07.11.2025 | 1,96 | 2,06 | 1,94 | 1,94 | -0,51% | 6.235,00 |
| 06.11.2025 | 2,00 | 2,03 | 1,95 | 1,95 | -3,47% | 12.905,00 |
| 05.11.2025 | 2,00 | 2,06 | 1,98 | 2,02 | 1,00% | 14.419,00 |
| 04.11.2025 | 2,04 | 2,06 | 1,98 | 2,00 | -3,85% | 21.683,00 |
| 03.11.2025 | 2,08 | 2,10 | 2,04 | 2,08 | -2,35% | 14.510,00 |
| 31.10.2025 | 2,10 | 2,13 | 2,06 | 2,13 | 0,47% | 35.911,00 |
| 30.10.2025 | 2,09 | 2,13 | 2,08 | 2,12 | 1,92% | 22.345,00 |
| 29.10.2025 | 2,11 | 2,12 | 2,07 | 2,08 | -1,42% | 15.622,00 |
| 28.10.2025 | 2,13 | 2,13 | 2,08 | 2,11 | -0,47% | 19.700,00 |
| 27.10.2025 | 2,13 | 2,20 | 2,09 | 2,12 | 0,00% | 7.765,00 |
| 24.10.2025 | 2,13 | 2,17 | 2,07 | 2,12 | -1,40% | 66.273,00 |
| 23.10.2025 | 2,17 | 2,24 | 2,15 | 2,15 | -1,83% | 45.934,00 |
| 22.10.2025 | 2,07 | 2,29 | 2,07 | 2,19 | -3,95% | 35.394,00 |
| 21.10.2025 | 2,27 | 2,32 | 2,23 | 2,28 | 0,88% | 6.969,00 |
| 20.10.2025 | 2,26 | 2,27 | 2,16 | 2,26 | 3,67% | 11.727,00 |
| 17.10.2025 | 2,27 | 2,27 | 2,10 | 2,18 | -1,36% | 11.526,00 |
| 16.10.2025 | 2,24 | 2,27 | 2,07 | 2,21 | 0,91% | 24.626,00 |
| 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 |