1,423$
-5,15%
Echtzeit-Aktienkurs FingerMotion Inc
Bid:
Ask:
Aktienkurse zur FingerMotion Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,50 | 1,52 | 1,42 | 1,42 | -5,13% | 123.389,00 |
| 16.12.2025 | 1,48 | 1,51 | 1,45 | 1,50 | 1,35% | 160.350,00 |
| 15.12.2025 | 1,57 | 1,58 | 1,47 | 1,48 | -5,73% | 370.920,00 |
| 12.12.2025 | 1,65 | 1,68 | 1,54 | 1,57 | 0,64% | 514.015,00 |
| 11.12.2025 | 1,42 | 1,57 | 1,42 | 1,56 | 9,09% | 277.254,00 |
| 10.12.2025 | 1,47 | 1,51 | 1,38 | 1,43 | 2,14% | 79.734,00 |
| 09.12.2025 | 1,42 | 1,50 | 1,38 | 1,40 | -4,11% | 150.147,00 |
| 08.12.2025 | 1,48 | 1,61 | 1,42 | 1,46 | 1,39% | 334.630,00 |
| 05.12.2025 | 1,30 | 1,54 | 1,30 | 1,44 | 10,77% | 549.514,00 |
| 04.12.2025 | 1,27 | 1,33 | 1,27 | 1,30 | 1,56% | 82.007,00 |
| 03.12.2025 | 1,26 | 1,34 | 1,26 | 1,28 | 1,59% | 86.600,00 |
| 02.12.2025 | 1,31 | 1,32 | 1,26 | 1,26 | -5,26% | 177.423,00 |
| 01.12.2025 | 1,34 | 1,37 | 1,30 | 1,33 | -1,48% | 124.425,00 |
| 28.11.2025 | 1,37 | 1,39 | 1,35 | 1,35 | -0,74% | 36.344,00 |
| 26.11.2025 | 1,36 | 1,40 | 1,35 | 1,36 | 0,00% | 51.028,00 |
| 25.11.2025 | 1,40 | 1,44 | 1,36 | 1,36 | -4,90% | 98.775,00 |
| 24.11.2025 | 1,37 | 1,43 | 1,32 | 1,43 | 3,40% | 142.968,00 |
| 20.11.2025 | 1,40 | 1,43 | 1,38 | 1,38 | 2,22% | 83.681,00 |
| 19.11.2025 | 1,53 | 1,53 | 1,35 | 1,35 | -10,40% | 186.648,00 |
| 18.11.2025 | 1,28 | 1,55 | 1,27 | 1,51 | 19,84% | 471.002,00 |
| 17.11.2025 | 1,27 | 1,34 | 1,25 | 1,26 | 0,40% | 178.269,00 |
| 13.11.2025 | 1,34 | 1,34 | 1,25 | 1,26 | -7,04% | 308.558,00 |
| 12.11.2025 | 1,34 | 1,39 | 1,33 | 1,35 | 0,75% | 147.118,00 |
| 11.11.2025 | 1,35 | 1,40 | 1,33 | 1,34 | -1,47% | 139.940,00 |
| 10.11.2025 | 1,35 | 1,38 | 1,31 | 1,36 | 0,74% | 140.262,00 |
| 07.11.2025 | 1,37 | 1,38 | 1,30 | 1,35 | -2,17% | 395.361,00 |
| 06.11.2025 | 1,43 | 1,47 | 1,37 | 1,38 | -3,16% | 223.560,00 |
| 05.11.2025 | 1,40 | 1,46 | 1,40 | 1,43 | 1,42% | 151.697,00 |
| 04.11.2025 | 1,49 | 1,51 | 1,39 | 1,41 | -6,95% | 321.786,00 |
| 03.11.2025 | 1,54 | 1,55 | 1,49 | 1,51 | -0,66% | 200.115,00 |
| 31.10.2025 | 1,55 | 1,58 | 1,52 | 1,52 | -2,25% | 165.199,00 |
| 30.10.2025 | 1,63 | 1,66 | 1,55 | 1,56 | -2,81% | 203.015,00 |
| 29.10.2025 | 1,67 | 1,70 | 1,58 | 1,60 | -4,19% | 291.970,00 |
| 28.10.2025 | 1,53 | 1,70 | 1,53 | 1,67 | 9,87% | 480.446,00 |
| 27.10.2025 | 1,56 | 1,57 | 1,51 | 1,52 | -1,94% | 242.993,00 |
| 24.10.2025 | 1,71 | 1,74 | 1,53 | 1,55 | -8,28% | 290.140,00 |
| 23.10.2025 | 1,55 | 1,70 | 1,52 | 1,69 | 9,03% | 296.532,00 |
| 22.10.2025 | 1,53 | 1,57 | 1,49 | 1,55 | 0,65% | 202.788,00 |
| 21.10.2025 | 1,49 | 1,55 | 1,49 | 1,54 | 4,05% | 242.361,00 |
| 20.10.2025 | 1,58 | 1,58 | 1,45 | 1,48 | -2,63% | 311.394,00 |
| 17.10.2025 | 1,53 | 1,54 | 1,48 | 1,52 | 2,01% | 229.888,00 |
| 16.10.2025 | 1,61 | 1,63 | 1,48 | 1,49 | -7,45% | 449.016,00 |
| 15.10.2025 | 1,69 | 1,71 | 1,61 | 1,61 | -6,94% | 372.441,00 |
| 14.10.2025 | 1,70 | 1,74 | 1,65 | 1,73 | 0,58% | 227.939,00 |
| 13.10.2025 | 1,83 | 1,85 | 1,68 | 1,72 | -5,75% | 321.804,00 |
| 10.10.2025 | 2,12 | 2,15 | 1,78 | 1,83 | -13,92% | 687.898,00 |
| 09.10.2025 | 2,15 | 2,19 | 2,01 | 2,12 | 5,47% | 782.618,00 |
| 08.10.2025 | 1,76 | 2,20 | 1,73 | 2,01 | 17,54% | 1.138.835,00 |
| 07.10.2025 | 1,74 | 1,77 | 1,55 | 1,71 | -1,16% | 283.986,00 |
| 06.10.2025 | 1,66 | 1,73 | 1,65 | 1,73 | 10,19% | 284.701,00 |
| 02.10.2025 | 1,53 | 1,64 | 1,53 | 1,57 | 1,95% | 298.301,00 |
| 01.10.2025 | 1,59 | 1,59 | 1,52 | 1,54 | -2,53% | 138.142,00 |
| 30.09.2025 | 1,57 | 1,60 | 1,57 | 1,58 | 0,64% | 104.966,00 |
| 29.09.2025 | 1,61 | 1,65 | 1,53 | 1,57 | -2,48% | 137.771,00 |
| 26.09.2025 | 1,60 | 1,62 | 1,60 | 1,61 | -0,62% | 115.178,00 |
| 25.09.2025 | 1,63 | 1,66 | 1,61 | 1,62 | -2,41% | 208.148,00 |
| 24.09.2025 | 1,70 | 1,74 | 1,61 | 1,66 | -2,92% | 195.764,00 |
| 23.09.2025 | 1,65 | 1,82 | 1,59 | 1,71 | 4,91% | 373.511,00 |
| 22.09.2025 | 1,64 | 1,67 | 1,61 | 1,63 | 1,24% | 184.523,00 |
| 19.09.2025 | 1,69 | 1,72 | 1,61 | 1,61 | -3,59% | 149.078,00 |
| 18.09.2025 | 1,60 | 1,75 | 1,57 | 1,67 | 7,05% | 321.674,00 |
| 17.09.2025 | 1,57 | 1,62 | 1,53 | 1,56 | 0,00% | 189.809,00 |
| 16.09.2025 | 1,60 | 1,66 | 1,55 | 1,56 | -3,11% | 183.179,00 |
| 15.09.2025 | 1,61 | 1,65 | 1,58 | 1,61 | 0,00% | 182.549,00 |
| 12.09.2025 | 1,70 | 1,70 | 1,60 | 1,61 | -4,73% | 194.549,00 |
| 11.09.2025 | 1,63 | 1,73 | 1,62 | 1,69 | 3,05% | 147.385,00 |
| 10.09.2025 | 1,84 | 1,85 | 1,61 | 1,64 | -8,38% | 307.592,00 |
| 09.09.2025 | 1,59 | 1,82 | 1,59 | 1,79 | 10,49% | 612.836,00 |
| 08.09.2025 | 1,52 | 1,65 | 1,50 | 1,62 | 8,00% | 307.941,00 |
| 05.09.2025 | 1,45 | 1,52 | 1,45 | 1,50 | 2,74% | 134.004,00 |
| 04.09.2025 | 1,49 | 1,52 | 1,45 | 1,46 | -1,35% | 159.134,00 |
| 03.09.2025 | 1,56 | 1,58 | 1,47 | 1,48 | -3,90% | 172.848,00 |
| 02.09.2025 | 1,49 | 1,55 | 1,47 | 1,54 | 1,99% | 207.219,00 |
| 29.08.2025 | 1,54 | 1,60 | 1,49 | 1,51 | -2,27% | 132.083,00 |
| 28.08.2025 | 1,62 | 1,63 | 1,52 | 1,55 | -4,04% | 193.318,00 |
| 27.08.2025 | 1,64 | 1,68 | 1,61 | 1,61 | -3,59% | 143.998,00 |
| 26.08.2025 | 1,71 | 1,78 | 1,63 | 1,67 | -2,91% | 187.341,00 |
| 25.08.2025 | 1,63 | 1,75 | 1,62 | 1,72 | 6,17% | 237.106,00 |
| 22.08.2025 | 1,60 | 1,67 | 1,59 | 1,62 | 1,25% | 171.878,00 |
| 21.08.2025 | 1,58 | 1,63 | 1,55 | 1,60 | 0,00% | 47.317,00 |
| 20.08.2025 | 1,59 | 1,60 | 1,50 | 1,60 | 2,56% | 130.047,00 |
| 19.08.2025 | 1,65 | 1,65 | 1,52 | 1,56 | -3,11% | 268.590,00 |
| 18.08.2025 | 1,43 | 1,61 | 1,42 | 1,61 | 13,38% | 301.023,00 |
| 15.08.2025 | 1,42 | 1,45 | 1,42 | 1,42 | -1,05% | 91.224,00 |
| 14.08.2025 | 1,46 | 1,49 | 1,41 | 1,44 | -3,04% | 211.947,00 |
| 13.08.2025 | 1,43 | 1,50 | 1,39 | 1,48 | 4,23% | 306.783,00 |
| 12.08.2025 | 1,36 | 1,44 | 1,36 | 1,42 | 2,90% | 228.853,00 |
| 11.08.2025 | 1,43 | 1,45 | 1,36 | 1,38 | -2,82% | 202.093,00 |
| 08.08.2025 | 1,44 | 1,46 | 1,40 | 1,42 | -0,70% | 172.778,00 |
| 07.08.2025 | 1,53 | 1,53 | 1,42 | 1,43 | -6,54% | 271.926,00 |
| 06.08.2025 | 1,53 | 1,54 | 1,50 | 1,53 | 0,66% | 123.160,00 |
| 05.08.2025 | 1,54 | 1,57 | 1,50 | 1,52 | -1,30% | 172.207,00 |
| 04.08.2025 | 1,56 | 1,59 | 1,53 | 1,54 | -1,91% | 159.739,00 |
| 01.08.2025 | 1,60 | 1,60 | 1,54 | 1,57 | -3,09% | 237.529,00 |
| 31.07.2025 | 1,69 | 1,70 | 1,60 | 1,62 | -5,26% | 327.711,00 |
| 30.07.2025 | 1,84 | 1,84 | 1,70 | 1,71 | -8,31% | 525.243,00 |
| 29.07.2025 | 2,01 | 2,03 | 1,73 | 1,87 | -10,77% | 858.363,00 |
| 28.07.2025 | 1,95 | 2,35 | 1,88 | 2,09 | 16,11% | 2.982.517,00 |
| 25.07.2025 | 1,47 | 1,83 | 1,44 | 1,80 | 24,14% | 1.337.357,00 |
| 24.07.2025 | 1,55 | 1,57 | 1,43 | 1,45 | -7,05% | 344.020,00 |