14,600$
-4,07%
Echtzeit-Aktienkurs Forward Industries Inc.
Bid:
Ask:
Aktienkurse zur Forward Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 15,11 | 15,42 | 13,11 | 14,60 | -4,07% | 89.562,00 |
| 29.08.2025 | 14,26 | 15,29 | 14,05 | 15,22 | 9,58% | 53.240,00 |
| 28.08.2025 | 13,34 | 14,43 | 12,80 | 13,89 | 4,08% | 33.815,00 |
| 27.08.2025 | 11,82 | 13,46 | 11,78 | 13,35 | 14,94% | 52.091,00 |
| 26.08.2025 | 10,90 | 12,44 | 10,85 | 11,61 | 8,56% | 62.382,00 |
| 25.08.2025 | 10,62 | 11,49 | 10,55 | 10,70 | 1,37% | 50.080,00 |
| 22.08.2025 | 10,46 | 11,50 | 9,92 | 10,55 | 1,93% | 85.531,00 |
| 21.08.2025 | 9,57 | 10,59 | 9,57 | 10,35 | 4,65% | 24.917,00 |
| 20.08.2025 | 10,87 | 11,51 | 9,70 | 9,89 | -10,09% | 80.461,00 |
| 19.08.2025 | 12,59 | 12,97 | 11,00 | 11,00 | -12,00% | 47.284,00 |
| 18.08.2025 | 13,80 | 13,80 | 12,00 | 12,50 | -7,75% | 65.371,00 |
| 15.08.2025 | 14,25 | 15,35 | 13,40 | 13,55 | -7,57% | 54.669,00 |
| 14.08.2025 | 12,80 | 14,74 | 12,80 | 14,66 | 9,32% | 32.861,00 |
| 13.08.2025 | 14,36 | 15,50 | 12,48 | 13,41 | 1,21% | 80.568,00 |
| 12.08.2025 | 13,22 | 13,65 | 12,48 | 13,25 | 2,16% | 41.123,00 |
| 11.08.2025 | 14,20 | 14,26 | 11,65 | 12,97 | -8,79% | 61.480,00 |
| 08.08.2025 | 13,76 | 14,30 | 13,02 | 14,22 | 4,25% | 46.059,00 |
| 07.08.2025 | 13,50 | 13,93 | 13,25 | 13,64 | 1,11% | 17.466,00 |
| 06.08.2025 | 13,24 | 13,49 | 12,98 | 13,49 | 6,05% | 45.644,00 |
| 05.08.2025 | 12,96 | 12,96 | 12,17 | 12,72 | -1,85% | 43.618,00 |
| 04.08.2025 | 12,24 | 13,09 | 10,70 | 12,96 | 6,75% | 51.585,00 |
| 01.08.2025 | 12,18 | 12,33 | 11,59 | 12,14 | 0,25% | 4.843,00 |
| 31.07.2025 | 11,23 | 12,60 | 10,50 | 12,11 | 9,79% | 45.731,00 |
| 30.07.2025 | 10,53 | 11,33 | 10,53 | 11,03 | 2,04% | 11.339,00 |
| 29.07.2025 | 11,24 | 11,30 | 10,63 | 10,81 | -4,51% | 19.754,00 |
| 28.07.2025 | 10,19 | 11,39 | 10,19 | 11,32 | 12,52% | 32.731,00 |
| 25.07.2025 | 9,80 | 10,24 | 9,75 | 10,06 | 4,68% | 8.692,00 |
| 24.07.2025 | 9,89 | 10,19 | 9,61 | 9,61 | -2,14% | 10.633,00 |
| 23.07.2025 | 10,50 | 10,50 | 9,60 | 9,82 | -3,44% | 16.621,00 |
| 22.07.2025 | 9,50 | 10,65 | 9,36 | 10,17 | 5,72% | 33.844,00 |
| 21.07.2025 | 9,03 | 9,98 | 8,86 | 9,62 | 4,51% | 9.372,00 |
| 18.07.2025 | 9,19 | 10,00 | 9,03 | 9,21 | 0,05% | 17.574,00 |
| 17.07.2025 | 9,40 | 10,41 | 9,14 | 9,20 | -2,54% | 31.736,00 |
| 16.07.2025 | 9,17 | 9,80 | 9,16 | 9,44 | 1,94% | 63.165,00 |
| 15.07.2025 | 8,53 | 9,45 | 8,02 | 9,26 | 5,71% | 30.570,00 |
| 14.07.2025 | 8,20 | 8,76 | 7,77 | 8,76 | 8,42% | 42.739,00 |
| 11.07.2025 | 8,02 | 8,27 | 7,61 | 8,08 | -3,00% | 14.509,00 |
| 10.07.2025 | 8,35 | 8,54 | 7,97 | 8,33 | 0,12% | 20.689,00 |
| 09.07.2025 | 8,99 | 8,99 | 7,69 | 8,32 | -5,24% | 31.131,00 |
| 08.07.2025 | 8,00 | 8,78 | 7,74 | 8,78 | 14,03% | 34.396,00 |
| 07.07.2025 | 7,71 | 7,89 | 7,02 | 7,70 | -1,79% | 19.371,00 |
| 03.07.2025 | 7,04 | 7,96 | 6,51 | 7,84 | 13,13% | 173.500,00 |
| 02.07.2025 | 6,49 | 7,17 | 6,35 | 6,93 | 8,45% | 29.573,00 |
| 01.07.2025 | 6,14 | 6,60 | 6,00 | 6,39 | 9,42% | 21.758,00 |
| 30.06.2025 | 6,19 | 6,19 | 5,84 | 5,84 | -3,63% | 10.849,00 |
| 27.06.2025 | 6,16 | 6,35 | 6,05 | 6,06 | 0,17% | 11.432,00 |
| 26.06.2025 | 6,13 | 6,35 | 6,00 | 6,05 | -2,89% | 8.734,00 |
| 25.06.2025 | 6,50 | 6,50 | 5,85 | 6,23 | 3,15% | 11.456,00 |
| 24.06.2025 | 5,88 | 6,54 | 5,88 | 6,04 | 2,72% | 7.572,00 |
| 23.06.2025 | 6,34 | 6,70 | 5,70 | 5,88 | -7,40% | 12.209,00 |
| 20.06.2025 | 6,25 | 6,79 | 6,03 | 6,35 | -2,16% | 7.988,00 |
| 18.06.2025 | 6,78 | 6,80 | 6,38 | 6,49 | -0,52% | 7.364,00 |
| 17.06.2025 | 6,31 | 7,44 | 5,69 | 6,52 | 2,90% | 40.938,00 |
| 16.06.2025 | 6,37 | 6,53 | 6,32 | 6,34 | -0,47% | 5.563,00 |
| 13.06.2025 | 6,71 | 6,92 | 6,19 | 6,37 | -1,62% | 8.056,00 |
| 12.06.2025 | 6,65 | 6,65 | 6,10 | 6,48 | -2,19% | 22.537,00 |
| 11.06.2025 | 6,77 | 6,77 | 6,50 | 6,62 | 2,40% | 5.471,00 |
| 10.06.2025 | 6,28 | 6,60 | 6,19 | 6,47 | -0,08% | 12.344,00 |
| 09.06.2025 | 6,45 | 6,64 | 6,02 | 6,47 | -1,73% | 14.762,00 |
| 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 |