2,890$
-1,03%
Echtzeit-Aktienkurs Fuel Technologies Inc.
Bid:
Ask:
Aktienkurse zur Fuel Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 2,95 | 3,00 | 2,86 | 2,89 | -1,03% | 101.518,00 |
| 29.08.2025 | 3,00 | 3,03 | 2,88 | 2,92 | -2,67% | 183.480,00 |
| 28.08.2025 | 2,95 | 3,03 | 2,79 | 3,00 | 3,09% | 227.385,00 |
| 27.08.2025 | 3,19 | 3,25 | 2,88 | 2,91 | -7,32% | 360.856,00 |
| 26.08.2025 | 2,79 | 3,14 | 2,76 | 3,14 | 14,39% | 456.078,00 |
| 25.08.2025 | 2,76 | 2,85 | 2,68 | 2,75 | -0,90% | 199.457,00 |
| 22.08.2025 | 2,70 | 2,82 | 2,66 | 2,77 | 2,97% | 234.198,00 |
| 21.08.2025 | 2,61 | 2,74 | 2,55 | 2,69 | 1,89% | 52.092,00 |
| 20.08.2025 | 2,59 | 2,67 | 2,46 | 2,64 | 1,15% | 300.139,00 |
| 19.08.2025 | 2,81 | 2,94 | 2,58 | 2,61 | -7,12% | 295.045,00 |
| 18.08.2025 | 2,88 | 2,89 | 2,75 | 2,81 | -1,75% | 222.966,00 |
| 15.08.2025 | 2,83 | 2,89 | 2,73 | 2,86 | 0,35% | 177.505,00 |
| 14.08.2025 | 2,96 | 2,98 | 2,80 | 2,85 | -5,00% | 300.082,00 |
| 13.08.2025 | 3,05 | 3,11 | 2,92 | 3,00 | -1,64% | 257.674,00 |
| 12.08.2025 | 2,91 | 3,05 | 2,89 | 3,05 | 6,46% | 311.634,00 |
| 11.08.2025 | 3,00 | 3,01 | 2,80 | 2,87 | -4,50% | 375.196,00 |
| 08.08.2025 | 3,08 | 3,30 | 2,96 | 3,00 | -2,12% | 748.542,00 |
| 07.08.2025 | 2,98 | 3,38 | 2,78 | 3,07 | 4,25% | 1.091.275,00 |
| 06.08.2025 | 2,63 | 3,22 | 2,23 | 2,94 | -0,68% | 2.278.787,00 |
| 05.08.2025 | 2,85 | 3,03 | 2,72 | 2,96 | 5,71% | 671.144,00 |
| 04.08.2025 | 2,55 | 2,88 | 2,55 | 2,80 | 8,95% | 359.883,00 |
| 01.08.2025 | 2,59 | 2,60 | 2,49 | 2,57 | -2,65% | 157.254,00 |
| 31.07.2025 | 2,69 | 2,70 | 2,63 | 2,64 | -1,86% | 79.855,00 |
| 30.07.2025 | 2,63 | 2,75 | 2,63 | 2,69 | 2,28% | 101.809,00 |
| 29.07.2025 | 2,67 | 2,73 | 2,63 | 2,63 | -2,23% | 89.179,00 |
| 28.07.2025 | 2,84 | 2,84 | 2,59 | 2,69 | -5,28% | 357.764,00 |
| 25.07.2025 | 2,84 | 2,91 | 2,73 | 2,84 | 0,71% | 249.488,00 |
| 24.07.2025 | 2,81 | 2,95 | 2,73 | 2,82 | 0,00% | 304.509,00 |
| 23.07.2025 | 2,71 | 2,83 | 2,69 | 2,82 | 4,83% | 276.224,00 |
| 22.07.2025 | 2,62 | 2,70 | 2,45 | 2,69 | 1,51% | 310.429,00 |
| 21.07.2025 | 2,68 | 2,81 | 2,60 | 2,65 | -0,38% | 481.258,00 |
| 18.07.2025 | 2,48 | 2,69 | 2,46 | 2,66 | 6,40% | 353.838,00 |
| 17.07.2025 | 2,67 | 2,69 | 2,46 | 2,50 | -6,02% | 356.875,00 |
| 16.07.2025 | 2,48 | 2,79 | 2,48 | 2,66 | 7,26% | 388.864,00 |
| 15.07.2025 | 2,63 | 2,63 | 2,42 | 2,48 | -5,70% | 307.619,00 |
| 14.07.2025 | 2,60 | 2,65 | 2,48 | 2,63 | 1,15% | 380.056,00 |
| 11.07.2025 | 2,71 | 2,77 | 2,55 | 2,60 | -4,06% | 319.438,00 |
| 10.07.2025 | 2,69 | 2,80 | 2,64 | 2,71 | 1,12% | 278.384,00 |
| 09.07.2025 | 2,83 | 2,85 | 2,65 | 2,68 | -5,63% | 581.076,00 |
| 08.07.2025 | 2,94 | 2,98 | 2,80 | 2,84 | -2,07% | 371.518,00 |
| 07.07.2025 | 2,81 | 3,00 | 2,73 | 2,90 | 3,57% | 604.761,00 |
| 03.07.2025 | 2,92 | 2,95 | 2,75 | 2,80 | -2,78% | 486.392,00 |
| 02.07.2025 | 2,53 | 2,96 | 2,46 | 2,88 | 14,29% | 973.822,00 |
| 01.07.2025 | 2,52 | 2,60 | 2,38 | 2,52 | 0,20% | 453.993,00 |
| 30.06.2025 | 2,68 | 2,74 | 2,41 | 2,52 | -5,77% | 633.905,00 |
| 27.06.2025 | 2,57 | 2,72 | 2,57 | 2,67 | 5,91% | 370.408,00 |
| 26.06.2025 | 2,81 | 2,85 | 2,40 | 2,52 | -8,70% | 1.169.864,00 |
| 25.06.2025 | 2,43 | 2,81 | 2,35 | 2,76 | 17,45% | 1.744.264,00 |
| 24.06.2025 | 2,23 | 2,41 | 2,22 | 2,35 | 7,80% | 739.097,00 |
| 23.06.2025 | 2,12 | 2,22 | 2,05 | 2,18 | 2,11% | 474.222,00 |
| 20.06.2025 | 1,95 | 2,19 | 1,95 | 2,14 | 9,49% | 594.253,00 |
| 18.06.2025 | 2,02 | 2,04 | 1,93 | 1,95 | -3,94% | 127.500,00 |
| 17.06.2025 | 2,09 | 2,10 | 1,97 | 2,03 | -1,93% | 142.448,00 |
| 16.06.2025 | 1,86 | 2,15 | 1,84 | 2,07 | 13,11% | 283.509,00 |
| 13.06.2025 | 1,87 | 1,88 | 1,75 | 1,83 | -3,17% | 108.748,00 |
| 12.06.2025 | 1,94 | 1,99 | 1,85 | 1,89 | -3,08% | 269.285,00 |
| 11.06.2025 | 1,98 | 2,05 | 1,91 | 1,95 | -1,02% | 179.693,00 |
| 10.06.2025 | 2,07 | 2,09 | 1,96 | 1,97 | -5,74% | 238.012,00 |
| 09.06.2025 | 1,96 | 2,14 | 1,92 | 2,09 | 10,58% | 639.452,00 |
| 06.06.2025 | 1,75 | 1,94 | 1,69 | 1,89 | 8,93% | 607.441,00 |
| 05.06.2025 | 1,63 | 1,75 | 1,63 | 1,74 | 3,89% | 142.599,00 |
| 04.06.2025 | 1,66 | 1,74 | 1,56 | 1,67 | 1,83% | 305.488,00 |
| 03.06.2025 | 1,57 | 1,69 | 1,57 | 1,64 | 2,50% | 158.419,00 |
| 02.06.2025 | 1,71 | 1,72 | 1,57 | 1,60 | -3,61% | 296.491,00 |
| 30.05.2025 | 1,78 | 1,80 | 1,66 | 1,66 | -7,26% | 242.914,00 |
| 29.05.2025 | 1,76 | 1,79 | 1,65 | 1,79 | 3,47% | 290.506,00 |
| 28.05.2025 | 1,56 | 1,79 | 1,53 | 1,73 | 13,07% | 286.509,00 |
| 27.05.2025 | 1,65 | 1,80 | 1,51 | 1,53 | -4,38% | 549.480,00 |
| 23.05.2025 | 1,64 | 1,78 | 1,57 | 1,60 | -4,76% | 375.737,00 |
| 22.05.2025 | 1,58 | 1,75 | 1,52 | 1,68 | 5,00% | 341.238,00 |
| 21.05.2025 | 1,53 | 1,80 | 1,53 | 1,60 | 3,90% | 728.600,00 |
| 20.05.2025 | 1,59 | 1,65 | 1,48 | 1,54 | 4,05% | 1.277.331,00 |
| 19.05.2025 | 1,13 | 1,59 | 1,13 | 1,48 | 30,97% | 3.982.953,00 |
| 16.05.2025 | 1,08 | 1,16 | 1,08 | 1,13 | 5,12% | 152.104,00 |
| 15.05.2025 | 1,05 | 1,09 | 1,04 | 1,08 | 3,37% | 49.822,00 |
| 14.05.2025 | 1,04 | 1,07 | 1,04 | 1,04 | -2,80% | 64.447,00 |
| 13.05.2025 | 0,99 | 1,08 | 0,98 | 1,07 | 11,81% | 180.365,00 |
| 12.05.2025 | 0,98 | 0,99 | 0,95 | 0,96 | -1,34% | 55.483,00 |
| 09.05.2025 | 0,93 | 0,97 | 0,93 | 0,97 | 1,89% | 40.247,00 |
| 08.05.2025 | 0,96 | 0,96 | 0,95 | 0,95 | 0,00% | 29.322,00 |
| 07.05.2025 | 0,96 | 0,97 | 0,95 | 0,95 | 0,85% | 5.100,00 |
| 06.05.2025 | 0,96 | 0,97 | 0,94 | 0,94 | -2,58% | 9.226,00 |
| 05.05.2025 | 0,95 | 0,97 | 0,95 | 0,97 | 2,00% | 10.246,00 |
| 02.05.2025 | 0,97 | 0,98 | 0,95 | 0,95 | -2,06% | 23.935,00 |
| 01.05.2025 | 0,96 | 0,98 | 0,94 | 0,97 | 1,04% | 37.444,00 |
| 30.04.2025 | 0,96 | 0,98 | 0,95 | 0,96 | -0,10% | 17.321,00 |
| 29.04.2025 | 0,96 | 0,97 | 0,96 | 0,96 | -0,72% | 25.272,00 |
| 28.04.2025 | 0,96 | 0,98 | 0,96 | 0,97 | 0,21% | 8.269,00 |
| 25.04.2025 | 0,95 | 0,97 | 0,95 | 0,97 | -0,41% | 14.644,00 |
| 24.04.2025 | 0,97 | 0,98 | 0,97 | 0,97 | -1,02% | 4.962,00 |
| 23.04.2025 | 0,98 | 0,99 | 0,97 | 0,98 | -0,31% | 12.076,00 |
| 22.04.2025 | 1,00 | 1,00 | 0,98 | 0,98 | -0,71% | 20.056,00 |
| 21.04.2025 | 0,97 | 1,00 | 0,96 | 0,99 | 1,64% | 30.076,00 |
| 17.04.2025 | 0,99 | 0,99 | 0,97 | 0,97 | -1,62% | 4.532,00 |
| 16.04.2025 | 0,98 | 1,01 | 0,95 | 0,99 | 1,33% | 9.331,00 |
| 15.04.2025 | 0,96 | 0,99 | 0,96 | 0,98 | -0,81% | 13.919,00 |
| 14.04.2025 | 0,97 | 1,01 | 0,96 | 0,99 | 2,07% | 26.948,00 |
| 11.04.2025 | 0,98 | 1,00 | 0,96 | 0,97 | -0,72% | 28.369,00 |
| 10.04.2025 | 0,95 | 1,01 | 0,95 | 0,97 | 0,73% | 31.750,00 |
| 09.04.2025 | 0,95 | 1,02 | 0,95 | 0,97 | 3,10% | 61.605,00 |