4,590$
-7,78%
Echtzeit-Aktienkurs Forward Industries Inc.
Bid:
Ask:
Aktienkurse zur Forward Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 4,87 | 4,87 | 4,55 | 4,59 | -7,78% | 8.738,00 |
| 27.02.2025 | 5,15 | 5,15 | 4,77 | 4,98 | -0,66% | 2.371,00 |
| 26.02.2025 | 4,95 | 5,14 | 4,95 | 5,01 | 5,19% | 1.693,00 |
| 25.02.2025 | 4,97 | 5,10 | 4,75 | 4,76 | -1,39% | 2.335,00 |
| 24.02.2025 | 5,05 | 5,26 | 4,83 | 4,83 | -5,39% | 6.090,00 |
| 21.02.2025 | 5,04 | 5,22 | 5,02 | 5,11 | 0,89% | 7.718,00 |
| 20.02.2025 | 5,39 | 5,39 | 5,03 | 5,06 | -5,24% | 10.559,00 |
| 19.02.2025 | 5,34 | 5,41 | 5,00 | 5,34 | -1,11% | 9.418,00 |
| 18.02.2025 | 5,80 | 5,90 | 5,10 | 5,40 | -4,59% | 15.604,00 |
| 14.02.2025 | 6,14 | 6,14 | 5,42 | 5,66 | -3,58% | 17.822,00 |
| 13.02.2025 | 6,18 | 6,18 | 5,79 | 5,87 | 2,30% | 14.764,00 |
| 12.02.2025 | 5,76 | 5,89 | 5,69 | 5,74 | -3,07% | 8.951,00 |
| 11.02.2025 | 6,43 | 6,44 | 5,86 | 5,92 | -4,82% | 9.728,00 |
| 10.02.2025 | 6,42 | 6,46 | 6,22 | 6,22 | -3,57% | 8.249,00 |
| 07.02.2025 | 6,57 | 6,57 | 6,33 | 6,45 | -1,75% | 4.068,00 |
| 06.02.2025 | 6,96 | 6,96 | 6,44 | 6,57 | 0,69% | 28.191,00 |
| 05.02.2025 | 6,39 | 6,85 | 6,39 | 6,52 | -1,81% | 5.904,00 |
| 04.02.2025 | 6,50 | 6,99 | 6,08 | 6,64 | 2,79% | 41.989,00 |
| 03.02.2025 | 6,68 | 6,70 | 6,03 | 6,46 | 7,49% | 23.935,00 |
| 31.01.2025 | 6,00 | 6,25 | 5,83 | 6,01 | 6,18% | 23.317,00 |
| 30.01.2025 | 6,11 | 6,20 | 5,56 | 5,66 | -7,36% | 32.213,00 |
| 29.01.2025 | 6,00 | 6,19 | 6,00 | 6,11 | 2,52% | 5.041,00 |
| 28.01.2025 | 6,24 | 6,59 | 5,94 | 5,96 | -3,40% | 43.492,00 |
| 27.01.2025 | 6,43 | 6,59 | 6,07 | 6,17 | -5,70% | 8.816,00 |
| 24.01.2025 | 6,91 | 6,99 | 6,41 | 6,54 | -5,72% | 18.744,00 |
| 23.01.2025 | 6,60 | 6,96 | 6,60 | 6,94 | 7,26% | 24.033,00 |
| 22.01.2025 | 5,99 | 6,80 | 5,99 | 6,47 | 9,88% | 28.743,00 |
| 21.01.2025 | 5,59 | 5,99 | 5,59 | 5,89 | 5,52% | 29.641,00 |
| 17.01.2025 | 5,45 | 5,61 | 5,44 | 5,58 | 2,95% | 7.210,00 |
| 16.01.2025 | 5,57 | 5,63 | 5,34 | 5,42 | 0,56% | 9.821,00 |
| 15.01.2025 | 5,37 | 5,65 | 5,26 | 5,39 | 1,32% | 17.276,00 |
| 14.01.2025 | 5,30 | 5,53 | 5,25 | 5,32 | -0,47% | 27.734,00 |
| 13.01.2025 | 5,31 | 5,47 | 5,05 | 5,35 | -2,29% | 5.144,00 |
| 10.01.2025 | 5,45 | 5,58 | 5,30 | 5,47 | 1,86% | 29.614,00 |
| 08.01.2025 | 5,42 | 5,45 | 5,31 | 5,37 | 1,51% | 8.575,00 |
| 07.01.2025 | 5,51 | 5,51 | 5,04 | 5,29 | -4,17% | 10.183,00 |
| 06.01.2025 | 5,32 | 5,59 | 5,29 | 5,52 | 4,74% | 13.414,00 |
| 03.01.2025 | 5,05 | 5,31 | 4,90 | 5,27 | 5,19% | 19.007,00 |
| 02.01.2025 | 4,89 | 5,01 | 4,68 | 5,01 | 1,21% | 7.751,00 |
| 31.12.2024 | 5,10 | 5,45 | 4,84 | 4,95 | -1,98% | 5.790,00 |
| 30.12.2024 | 5,02 | 5,55 | 5,02 | 5,05 | -2,13% | 46.383,00 |
| 27.12.2024 | 4,54 | 5,21 | 4,44 | 5,16 | 14,92% | 36.791,00 |
| 26.12.2024 | 4,50 | 4,56 | 4,48 | 4,49 | 0,00% | 14.310,00 |
| 24.12.2024 | 4,36 | 4,49 | 4,36 | 4,49 | 2,28% | 3.344,00 |
| 23.12.2024 | 4,38 | 4,60 | 4,12 | 4,39 | -2,23% | 22.627,00 |
| 20.12.2024 | 4,41 | 4,51 | 4,28 | 4,49 | 1,81% | 10.539,00 |
| 19.12.2024 | 4,59 | 4,62 | 4,36 | 4,41 | -2,43% | 11.242,00 |
| 18.12.2024 | 4,54 | 4,71 | 4,46 | 4,52 | 1,69% | 19.837,00 |
| 17.12.2024 | 4,57 | 5,00 | 4,35 | 4,45 | 0,79% | 67.035,00 |
| 16.12.2024 | 4,38 | 4,54 | 4,38 | 4,41 | -2,86% | 27.035,00 |
| 13.12.2024 | 4,50 | 4,60 | 4,49 | 4,54 | 0,44% | 5.780,00 |
| 12.12.2024 | 4,50 | 4,61 | 4,28 | 4,52 | 1,35% | 20.316,00 |
| 11.12.2024 | 4,43 | 4,49 | 4,36 | 4,46 | -0,67% | 11.604,00 |
| 10.12.2024 | 4,55 | 4,55 | 4,42 | 4,49 | -0,44% | 13.823,00 |
| 09.12.2024 | 4,30 | 4,57 | 4,27 | 4,51 | 6,37% | 39.350,00 |
| 06.12.2024 | 4,10 | 4,30 | 4,10 | 4,24 | 2,42% | 11.665,00 |
| 05.12.2024 | 4,17 | 4,20 | 4,04 | 4,14 | -0,72% | 8.350,00 |
| 04.12.2024 | 3,99 | 4,33 | 3,99 | 4,17 | 3,22% | 24.282,00 |
| 03.12.2024 | 4,06 | 4,09 | 4,02 | 4,04 | -0,49% | 7.710,00 |
| 02.12.2024 | 4,07 | 4,10 | 4,00 | 4,06 | 0,00% | 12.013,00 |
| 29.11.2024 | 3,85 | 4,07 | 3,85 | 4,06 | 3,31% | 11.172,00 |
| 27.11.2024 | 4,09 | 4,09 | 3,93 | 3,93 | -3,44% | 6.302,00 |
| 26.11.2024 | 3,93 | 4,08 | 3,86 | 4,07 | 3,56% | 15.053,00 |
| 25.11.2024 | 3,87 | 3,99 | 3,76 | 3,93 | 1,55% | 12.789,00 |
| 22.11.2024 | 3,78 | 3,87 | 3,78 | 3,87 | -1,02% | 10.167,00 |
| 20.11.2024 | 3,95 | 3,95 | 3,84 | 3,91 | 1,03% | 14.661,00 |
| 19.11.2024 | 3,89 | 4,00 | 3,85 | 3,87 | -2,03% | 5.475,00 |
| 18.11.2024 | 4,00 | 4,06 | 3,86 | 3,95 | -1,25% | 12.415,00 |
| 15.11.2024 | 4,08 | 4,15 | 3,97 | 4,00 | -1,96% | 5.687,00 |
| 14.11.2024 | 4,10 | 4,12 | 3,99 | 4,08 | 1,49% | 5.564,00 |
| 13.11.2024 | 4,16 | 4,24 | 4,01 | 4,02 | -4,96% | 18.245,00 |
| 12.11.2024 | 4,41 | 4,50 | 4,18 | 4,23 | 1,68% | 28.387,00 |
| 11.11.2024 | 4,10 | 4,60 | 4,09 | 4,16 | 4,79% | 82.855,00 |
| 08.11.2024 | 3,85 | 4,06 | 3,85 | 3,97 | 2,85% | 40.114,00 |
| 07.11.2024 | 3,86 | 4,00 | 3,77 | 3,86 | 0,00% | 46.016,00 |
| 06.11.2024 | 3,80 | 3,91 | 3,66 | 3,86 | 5,18% | 45.167,00 |
| 05.11.2024 | 3,76 | 3,76 | 3,61 | 3,67 | 0,55% | 8.623,00 |
| 04.11.2024 | 3,58 | 3,86 | 3,56 | 3,65 | 1,67% | 72.260,00 |
| 01.11.2024 | 3,54 | 3,62 | 3,52 | 3,59 | 0,84% | 5.853,00 |
| 31.10.2024 | 3,65 | 3,80 | 3,51 | 3,56 | -1,66% | 47.954,00 |
| 30.10.2024 | 3,75 | 3,76 | 3,60 | 3,62 | 0,56% | 21.119,00 |
| 29.10.2024 | 3,71 | 3,79 | 3,58 | 3,60 | -2,96% | 68.961,00 |
| 28.10.2024 | 3,61 | 3,81 | 3,50 | 3,71 | 3,34% | 133.201,00 |
| 25.10.2024 | 3,49 | 3,69 | 3,47 | 3,59 | 0,84% | 31.936,00 |
| 24.10.2024 | 3,58 | 3,64 | 3,47 | 3,56 | -0,39% | 13.941,00 |
| 23.10.2024 | 3,52 | 3,66 | 3,51 | 3,57 | 0,06% | 17.171,00 |
| 22.10.2024 | 3,66 | 3,66 | 3,47 | 3,57 | -1,60% | 10.013,00 |
| 21.10.2024 | 3,71 | 3,71 | 3,53 | 3,63 | 1,68% | 20.005,00 |
| 18.10.2024 | 3,49 | 3,64 | 3,49 | 3,57 | 2,29% | 37.519,00 |
| 17.10.2024 | 3,45 | 3,69 | 3,35 | 3,49 | 2,35% | 83.378,00 |
| 16.10.2024 | 3,53 | 3,57 | 3,34 | 3,41 | 0,00% | 63.785,00 |
| 15.10.2024 | 3,50 | 3,50 | 3,30 | 3,41 | -3,94% | 34.714,00 |
| 14.10.2024 | 3,69 | 3,70 | 3,50 | 3,55 | -2,20% | 37.212,00 |
| 11.10.2024 | 3,62 | 3,75 | 3,46 | 3,63 | 0,00% | 74.040,00 |
| 10.10.2024 | 3,67 | 4,02 | 3,59 | 3,63 | -1,36% | 68.790,00 |
| 09.10.2024 | 3,91 | 3,91 | 3,43 | 3,68 | -1,87% | 68.688,00 |
| 08.10.2024 | 4,04 | 4,21 | 3,60 | 3,75 | -13,79% | 155.797,00 |
| 07.10.2024 | 5,39 | 5,40 | 4,06 | 4,35 | -19,14% | 634.036,00 |
| 04.10.2024 | 4,80 | 6,13 | 4,50 | 5,38 | 53,71% | 18.359.794,00 |
| 03.10.2024 | 3,52 | 3,76 | 3,45 | 3,50 | -1,13% | 22.163,00 |