2,720$
-1,98%
Echtzeit-Aktienkurs Fluent Inc.
Bid:
Ask:
Aktienkurse zur Fluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |