6,584$
4,51%
Echtzeit-Aktienkurs Forward Industries Inc.
Bid:
Ask:
Aktienkurse zur Forward Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 6,30 | 6,58 | 6,30 | 6,58 | 4,51% | 8.425,00 |
| 05.06.2025 | 6,20 | 6,30 | 6,06 | 6,30 | 1,78% | 5.633,00 |
| 04.06.2025 | 5,84 | 6,30 | 5,84 | 6,19 | 2,65% | 13.332,00 |
| 03.06.2025 | 5,97 | 6,25 | 5,80 | 6,03 | 0,33% | 11.825,00 |
| 02.06.2025 | 6,25 | 6,35 | 6,01 | 6,01 | -5,35% | 12.256,00 |
| 30.05.2025 | 7,48 | 7,48 | 6,35 | 6,35 | -12,11% | 23.091,00 |
| 29.05.2025 | 7,35 | 7,42 | 7,20 | 7,23 | -1,70% | 11.629,00 |
| 28.05.2025 | 7,31 | 7,66 | 7,31 | 7,35 | -1,74% | 5.046,00 |
| 27.05.2025 | 7,32 | 8,05 | 7,29 | 7,48 | -0,40% | 7.791,00 |
| 23.05.2025 | 7,39 | 7,52 | 7,39 | 7,51 | 1,62% | 1.790,00 |
| 22.05.2025 | 7,32 | 7,65 | 7,21 | 7,39 | 0,96% | 4.580,00 |
| 21.05.2025 | 7,43 | 7,52 | 7,28 | 7,32 | -1,08% | 9.332,00 |
| 20.05.2025 | 7,40 | 7,50 | 7,29 | 7,40 | 0,00% | 3.930,00 |
| 19.05.2025 | 7,64 | 7,89 | 7,36 | 7,40 | -1,99% | 10.735,00 |
| 16.05.2025 | 7,00 | 7,67 | 7,00 | 7,55 | 7,55% | 13.301,00 |
| 15.05.2025 | 8,06 | 8,25 | 7,02 | 7,02 | -13,07% | 32.939,00 |
| 14.05.2025 | 7,93 | 8,60 | 7,87 | 8,08 | -1,16% | 9.875,00 |
| 13.05.2025 | 8,18 | 8,71 | 7,86 | 8,17 | -0,37% | 25.584,00 |
| 12.05.2025 | 7,68 | 8,50 | 7,50 | 8,20 | 4,33% | 83.581,00 |
| 09.05.2025 | 8,08 | 8,08 | 7,51 | 7,86 | -1,01% | 12.309,00 |
| 08.05.2025 | 8,24 | 8,42 | 7,46 | 7,94 | 8,17% | 18.522,00 |
| 07.05.2025 | 7,99 | 8,79 | 7,22 | 7,34 | -8,36% | 18.234,00 |
| 06.05.2025 | 8,30 | 8,30 | 7,78 | 8,01 | -9,61% | 23.209,00 |
| 05.05.2025 | 7,50 | 8,97 | 7,00 | 8,86 | 20,24% | 57.356,00 |
| 02.05.2025 | 6,99 | 7,41 | 6,40 | 7,37 | 11,84% | 33.347,00 |
| 01.05.2025 | 6,93 | 6,98 | 6,42 | 6,59 | -2,37% | 13.882,00 |
| 30.04.2025 | 6,20 | 6,75 | 6,06 | 6,75 | 9,88% | 14.695,00 |
| 29.04.2025 | 6,09 | 6,75 | 5,72 | 6,14 | 0,87% | 55.533,00 |
| 28.04.2025 | 5,77 | 6,49 | 5,55 | 6,09 | 7,60% | 84.190,00 |
| 25.04.2025 | 5,72 | 5,85 | 5,45 | 5,66 | -2,08% | 24.586,00 |
| 24.04.2025 | 5,72 | 5,94 | 5,40 | 5,78 | 1,67% | 60.263,00 |
| 23.04.2025 | 5,67 | 5,86 | 5,45 | 5,69 | -0,79% | 29.071,00 |
| 22.04.2025 | 5,84 | 5,85 | 5,34 | 5,73 | 4,56% | 4.940,00 |
| 21.04.2025 | 5,71 | 5,89 | 5,04 | 5,48 | -0,72% | 21.348,00 |
| 17.04.2025 | 5,51 | 5,79 | 5,28 | 5,52 | 0,36% | 7.468,00 |
| 16.04.2025 | 5,21 | 6,15 | 5,21 | 5,50 | 0,36% | 50.948,00 |
| 15.04.2025 | 5,65 | 5,77 | 5,45 | 5,48 | -3,69% | 12.290,00 |
| 14.04.2025 | 4,78 | 5,70 | 4,76 | 5,69 | 17,56% | 52.259,00 |
| 11.04.2025 | 4,89 | 5,03 | 4,75 | 4,84 | -1,43% | 13.416,00 |
| 10.04.2025 | 5,10 | 5,16 | 4,87 | 4,91 | -2,39% | 27.086,00 |
| 09.04.2025 | 5,50 | 6,00 | 4,63 | 5,03 | -5,98% | 58.597,00 |
| 08.04.2025 | 5,44 | 6,15 | 5,10 | 5,35 | 3,48% | 71.045,00 |
| 07.04.2025 | 7,39 | 7,50 | 4,72 | 5,17 | -24,75% | 247.717,00 |
| 04.04.2025 | 5,17 | 7,75 | 4,23 | 6,87 | 39,63% | 513.917,00 |
| 03.04.2025 | 4,66 | 5,78 | 4,48 | 4,92 | 9,82% | 171.736,00 |
| 02.04.2025 | 4,38 | 4,62 | 4,07 | 4,48 | 4,92% | 21.648,00 |
| 01.04.2025 | 4,09 | 4,50 | 4,06 | 4,27 | 2,89% | 22.467,00 |
| 31.03.2025 | 4,22 | 4,27 | 3,97 | 4,15 | 2,98% | 23.278,00 |
| 28.03.2025 | 4,59 | 4,59 | 3,85 | 4,03 | -7,14% | 40.619,00 |
| 27.03.2025 | 4,03 | 4,75 | 3,79 | 4,34 | 9,87% | 81.598,00 |
| 26.03.2025 | 4,01 | 4,09 | 3,78 | 3,95 | 1,54% | 9.498,00 |
| 25.03.2025 | 3,80 | 3,93 | 3,77 | 3,89 | 2,64% | 9.026,00 |
| 24.03.2025 | 3,79 | 3,91 | 3,70 | 3,79 | 0,00% | 11.870,00 |
| 21.03.2025 | 3,60 | 3,95 | 3,60 | 3,79 | 1,88% | 8.832,00 |
| 20.03.2025 | 3,73 | 3,74 | 3,51 | 3,72 | 0,81% | 6.634,00 |
| 19.03.2025 | 3,61 | 3,86 | 3,61 | 3,69 | 2,22% | 4.391,00 |
| 18.03.2025 | 3,58 | 3,74 | 3,57 | 3,61 | 0,84% | 5.327,00 |
| 17.03.2025 | 3,59 | 3,68 | 3,57 | 3,58 | -0,83% | 14.011,00 |
| 14.03.2025 | 3,59 | 3,61 | 3,32 | 3,61 | 4,64% | 18.909,00 |
| 13.03.2025 | 3,80 | 3,88 | 3,34 | 3,45 | -7,75% | 24.807,00 |
| 12.03.2025 | 3,89 | 3,95 | 3,73 | 3,74 | -4,59% | 27.084,00 |
| 11.03.2025 | 4,20 | 4,28 | 3,88 | 3,92 | 2,56% | 11.901,00 |
| 10.03.2025 | 4,32 | 4,35 | 3,82 | 3,82 | -10,70% | 7.531,00 |
| 07.03.2025 | 4,44 | 4,71 | 4,16 | 4,28 | -3,56% | 14.351,00 |
| 06.03.2025 | 4,84 | 4,84 | 4,44 | 4,44 | -4,15% | 18.045,00 |
| 05.03.2025 | 4,82 | 5,04 | 4,47 | 4,63 | 0,87% | 53.792,00 |
| 04.03.2025 | 4,50 | 4,74 | 4,15 | 4,59 | 0,92% | 20.419,00 |
| 03.03.2025 | 4,73 | 5,01 | 4,51 | 4,55 | -0,92% | 7.070,00 |
| 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 |