3,725$
-1,19%
Echtzeit-Aktienkurs Fluent Inc.
Bid:
Ask:
Aktienkurse zur Fluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,78 | 3,89 | 3,66 | 3,73 | -1,19% | 9.482,00 |
| 08.07.2026 | 3,80 | 4,09 | 3,60 | 3,77 | -2,58% | 29.699,00 |
| 07.07.2026 | 3,97 | 4,10 | 3,87 | 3,87 | -3,25% | 22.917,00 |
| 06.07.2026 | 3,91 | 4,05 | 3,89 | 4,00 | 2,56% | 21.847,00 |
| 02.07.2026 | 3,93 | 4,11 | 3,84 | 3,90 | -1,52% | 26.978,00 |
| 01.07.2026 | 3,73 | 4,15 | 3,66 | 3,96 | 7,03% | 106.613,00 |
| 30.06.2026 | 3,55 | 3,79 | 3,55 | 3,70 | 3,50% | 46.599,00 |
| 29.06.2026 | 3,30 | 3,73 | 3,30 | 3,58 | 7,68% | 87.697,00 |
| 26.06.2026 | 3,20 | 3,33 | 3,06 | 3,32 | 1,53% | 28.396,00 |
| 25.06.2026 | 3,42 | 3,42 | 3,24 | 3,27 | -3,40% | 19.198,00 |
| 24.06.2026 | 3,32 | 3,45 | 3,31 | 3,39 | 1,96% | 23.180,00 |
| 23.06.2026 | 3,29 | 3,39 | 3,19 | 3,32 | 2,95% | 42.077,00 |
| 22.06.2026 | 3,03 | 3,31 | 2,89 | 3,23 | 6,79% | 58.166,00 |
| 18.06.2026 | 2,92 | 3,04 | 2,84 | 3,02 | 1,00% | 60.416,00 |
| 17.06.2026 | 2,72 | 3,18 | 2,60 | 2,99 | 11,57% | 109.717,00 |
| 16.06.2026 | 2,60 | 2,75 | 2,54 | 2,68 | 2,68% | 78.739,00 |
| 15.06.2026 | 2,66 | 2,86 | 2,48 | 2,61 | -3,69% | 181.972,00 |
| 12.06.2026 | 2,33 | 3,45 | 2,33 | 2,71 | 20,71% | 3.423.314,00 |
| 11.06.2026 | 2,28 | 2,31 | 2,24 | 2,25 | 0,22% | 2.502,00 |
| 10.06.2026 | 2,21 | 2,34 | 2,21 | 2,24 | 0,45% | 11.378,00 |
| 09.06.2026 | 2,29 | 2,34 | 2,23 | 2,23 | -2,62% | 9.350,00 |
| 08.06.2026 | 2,29 | 2,29 | 2,23 | 2,29 | 3,15% | 9.389,00 |
| 05.06.2026 | 2,39 | 2,40 | 2,20 | 2,22 | -10,48% | 10.882,00 |
| 04.06.2026 | 2,30 | 2,49 | 2,16 | 2,48 | 8,30% | 21.172,00 |
| 03.06.2026 | 2,51 | 2,58 | 2,29 | 2,29 | -9,84% | 30.033,00 |
| 02.06.2026 | 2,17 | 2,61 | 2,12 | 2,54 | 17,59% | 108.136,00 |
| 01.06.2026 | 2,04 | 2,16 | 2,03 | 2,16 | 6,93% | 74.273,00 |
| 29.05.2026 | 2,16 | 2,26 | 1,98 | 2,02 | -6,91% | 127.360,00 |
| 28.05.2026 | 2,13 | 2,33 | 2,13 | 2,17 | 0,46% | 33.185,00 |
| 27.05.2026 | 2,35 | 2,38 | 2,14 | 2,16 | -8,47% | 78.950,00 |
| 26.05.2026 | 2,51 | 2,63 | 2,33 | 2,36 | -9,23% | 88.137,00 |
| 22.05.2026 | 2,80 | 2,80 | 2,45 | 2,60 | -4,41% | 40.230,00 |
| 21.05.2026 | 2,81 | 2,82 | 2,71 | 2,72 | -1,98% | 24.495,00 |
| 20.05.2026 | 2,70 | 2,82 | 2,68 | 2,78 | 2,21% | 6.074,00 |
| 19.05.2026 | 2,88 | 2,88 | 2,70 | 2,72 | -2,69% | 12.125,00 |
| 18.05.2026 | 2,74 | 2,79 | 2,68 | 2,79 | -1,59% | 17.650,00 |
| 15.05.2026 | 2,85 | 3,05 | 2,80 | 2,84 | -0,53% | 19.802,00 |
| 14.05.2026 | 2,79 | 2,99 | 2,68 | 2,85 | 8,78% | 202.818,00 |
| 13.05.2026 | 2,79 | 2,80 | 2,51 | 2,62 | -2,96% | 40.678,00 |
| 12.05.2026 | 2,70 | 2,70 | 2,55 | 2,70 | 0,00% | 24.835,00 |
| 11.05.2026 | 2,75 | 2,79 | 2,60 | 2,70 | -2,88% | 24.827,00 |
| 08.05.2026 | 2,76 | 2,87 | 2,75 | 2,78 | -0,36% | 9.797,00 |
| 07.05.2026 | 2,90 | 2,91 | 2,73 | 2,79 | -4,45% | 15.728,00 |
| 06.05.2026 | 3,15 | 3,15 | 2,92 | 2,92 | -4,26% | 29.874,00 |
| 05.05.2026 | 3,06 | 3,11 | 3,01 | 3,05 | -2,24% | 12.084,00 |
| 04.05.2026 | 3,15 | 3,19 | 3,01 | 3,12 | -1,27% | 23.886,00 |
| 01.05.2026 | 3,33 | 3,38 | 3,15 | 3,16 | -1,56% | 12.706,00 |
| 30.04.2026 | 3,28 | 3,36 | 3,18 | 3,21 | -1,08% | 7.604,00 |
| 29.04.2026 | 3,19 | 3,25 | 3,16 | 3,25 | -0,06% | 6.546,00 |
| 28.04.2026 | 3,25 | 3,25 | 3,25 | 3,25 | 3,74% | 3.729,00 |
| 27.04.2026 | 3,16 | 3,26 | 3,12 | 3,13 | -2,80% | 7.037,00 |
| 24.04.2026 | 3,11 | 3,34 | 3,05 | 3,22 | 3,87% | 15.721,00 |
| 23.04.2026 | 3,37 | 3,42 | 3,05 | 3,10 | -6,63% | 44.323,00 |
| 22.04.2026 | 3,38 | 3,52 | 3,16 | 3,32 | -3,07% | 19.121,00 |
| 21.04.2026 | 3,53 | 3,53 | 3,36 | 3,43 | -1,15% | 6.344,00 |
| 20.04.2026 | 3,50 | 3,61 | 3,36 | 3,47 | -3,48% | 30.348,00 |
| 17.04.2026 | 3,48 | 3,64 | 3,44 | 3,59 | 1,99% | 11.271,00 |
| 16.04.2026 | 3,35 | 3,52 | 3,24 | 3,52 | 7,32% | 8.736,00 |
| 15.04.2026 | 3,10 | 3,42 | 3,10 | 3,28 | 3,14% | 24.873,00 |
| 14.04.2026 | 3,12 | 3,20 | 3,12 | 3,18 | 1,27% | 5.885,00 |
| 13.04.2026 | 3,13 | 3,24 | 3,05 | 3,14 | -0,95% | 34.812,00 |
| 10.04.2026 | 3,10 | 3,19 | 3,07 | 3,17 | 3,26% | 6.783,00 |
| 09.04.2026 | 3,20 | 3,20 | 3,05 | 3,07 | -1,92% | 29.629,00 |
| 08.04.2026 | 2,94 | 3,25 | 2,94 | 3,13 | 6,10% | 50.352,00 |
| 07.04.2026 | 3,26 | 3,26 | 2,95 | 2,95 | -8,95% | 16.326,00 |
| 06.04.2026 | 3,35 | 3,44 | 3,10 | 3,24 | -3,28% | 38.932,00 |
| 02.04.2026 | 3,09 | 3,38 | 3,09 | 3,35 | 4,52% | 25.008,00 |
| 01.04.2026 | 3,28 | 3,32 | 3,13 | 3,21 | 0,16% | 11.975,00 |
| 31.03.2026 | 3,11 | 3,30 | 3,03 | 3,20 | 2,56% | 47.559,00 |
| 30.03.2026 | 3,23 | 3,25 | 3,10 | 3,12 | -4,73% | 28.868,00 |
| 27.03.2026 | 3,41 | 3,53 | 3,20 | 3,28 | -4,24% | 29.150,00 |
| 26.03.2026 | 3,45 | 3,69 | 3,29 | 3,42 | -0,58% | 51.563,00 |
| 25.03.2026 | 3,76 | 3,76 | 3,36 | 3,44 | -6,01% | 20.069,00 |
| 24.03.2026 | 3,90 | 3,92 | 3,66 | 3,66 | -6,15% | 19.877,00 |
| 23.03.2026 | 3,89 | 3,99 | 3,65 | 3,90 | 1,43% | 85.402,00 |
| 20.03.2026 | 3,44 | 3,86 | 3,44 | 3,85 | 11,13% | 145.977,00 |
| 19.03.2026 | 3,50 | 3,53 | 3,40 | 3,46 | -1,14% | 11.589,00 |
| 18.03.2026 | 3,53 | 3,72 | 3,48 | 3,50 | -0,57% | 50.172,00 |
| 17.03.2026 | 3,50 | 4,15 | 3,50 | 3,52 | 4,76% | 163.920,00 |
| 16.03.2026 | 3,18 | 3,37 | 2,95 | 3,36 | 8,04% | 41.345,00 |
| 13.03.2026 | 3,35 | 3,60 | 2,91 | 3,11 | -8,53% | 154.099,00 |
| 12.03.2026 | 3,01 | 3,61 | 3,01 | 3,40 | 4,62% | 52.352,00 |
| 11.03.2026 | 3,12 | 3,42 | 2,90 | 3,25 | -5,36% | 37.440,00 |
| 10.03.2026 | 3,20 | 3,48 | 3,20 | 3,43 | -1,60% | 22.577,00 |
| 09.03.2026 | 3,63 | 3,80 | 3,47 | 3,49 | -3,86% | 65.429,00 |
| 06.03.2026 | 3,27 | 3,78 | 3,27 | 3,63 | 9,34% | 67.954,00 |
| 05.03.2026 | 3,25 | 3,32 | 3,25 | 3,32 | 2,47% | 3.147,00 |
| 04.03.2026 | 3,21 | 3,48 | 3,19 | 3,24 | 0,31% | 25.441,00 |
| 03.03.2026 | 3,11 | 3,25 | 3,11 | 3,23 | -2,42% | 13.691,00 |
| 02.03.2026 | 3,17 | 3,36 | 3,03 | 3,31 | 0,30% | 19.851,00 |
| 27.02.2026 | 3,27 | 3,39 | 3,13 | 3,30 | 0,61% | 16.435,00 |
| 26.02.2026 | 3,15 | 3,31 | 3,14 | 3,28 | 1,23% | 18.412,00 |
| 25.02.2026 | 3,53 | 3,53 | 3,24 | 3,24 | -4,99% | 21.202,00 |
| 24.02.2026 | 3,44 | 3,51 | 3,32 | 3,41 | -4,21% | 21.298,00 |
| 23.02.2026 | 3,26 | 3,59 | 3,26 | 3,56 | 6,91% | 16.044,00 |
| 20.02.2026 | 3,09 | 3,35 | 3,09 | 3,33 | 3,90% | 25.285,00 |
| 19.02.2026 | 3,16 | 3,21 | 3,15 | 3,21 | -0,19% | 10.666,00 |
| 18.02.2026 | 3,25 | 3,25 | 3,15 | 3,21 | 0,97% | 6.363,00 |
| 17.02.2026 | 3,04 | 3,34 | 3,04 | 3,18 | 1,92% | 10.774,00 |
| 13.02.2026 | 3,28 | 3,28 | 3,12 | 3,12 | -0,32% | 4.071,00 |