2,220$
-1,33%
Echtzeit-Aktienkurs Future FinTech Group Inc
Bid:
Ask:
Aktienkurse zur Future FinTech Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,20 | 2,28 | 2,15 | 2,22 | -1,33% | 17.222,00 |
| 28.08.2025 | 2,28 | 2,28 | 2,17 | 2,25 | -1,32% | 19.498,00 |
| 27.08.2025 | 2,26 | 2,32 | 2,08 | 2,28 | 3,17% | 57.816,00 |
| 26.08.2025 | 2,23 | 2,26 | 2,14 | 2,21 | -2,21% | 22.298,00 |
| 25.08.2025 | 2,17 | 2,33 | 2,14 | 2,26 | 2,73% | 44.927,00 |
| 22.08.2025 | 2,03 | 2,23 | 1,95 | 2,20 | 11,11% | 97.516,00 |
| 21.08.2025 | 1,80 | 2,01 | 1,78 | 1,98 | 9,39% | 41.032,00 |
| 20.08.2025 | 1,80 | 1,91 | 1,76 | 1,81 | -1,09% | 55.064,00 |
| 19.08.2025 | 1,92 | 1,92 | 1,75 | 1,83 | 0,00% | 19.155,00 |
| 18.08.2025 | 1,93 | 1,94 | 1,83 | 1,83 | -3,17% | 41.168,00 |
| 15.08.2025 | 1,85 | 1,93 | 1,76 | 1,89 | 6,78% | 40.053,00 |
| 14.08.2025 | 1,78 | 1,86 | 1,74 | 1,77 | -2,21% | 32.266,00 |
| 13.08.2025 | 1,79 | 1,96 | 1,72 | 1,81 | 3,43% | 242.878,00 |
| 12.08.2025 | 1,76 | 1,77 | 1,69 | 1,75 | -1,13% | 47.784,00 |
| 11.08.2025 | 1,81 | 1,88 | 1,52 | 1,77 | -6,35% | 191.645,00 |
| 08.08.2025 | 1,98 | 2,05 | 1,89 | 1,89 | -5,50% | 32.724,00 |
| 07.08.2025 | 2,05 | 2,08 | 1,96 | 2,00 | -5,21% | 32.781,00 |
| 06.08.2025 | 2,06 | 2,12 | 1,92 | 2,11 | -0,47% | 53.875,00 |
| 05.08.2025 | 2,25 | 2,33 | 1,89 | 2,12 | -2,75% | 174.858,00 |
| 04.08.2025 | 1,98 | 2,21 | 1,86 | 2,18 | 6,60% | 701.319,00 |
| 01.08.2025 | 2,22 | 2,22 | 2,01 | 2,05 | -3,54% | 63.204,00 |
| 31.07.2025 | 2,16 | 2,31 | 2,12 | 2,12 | -3,20% | 17.204,00 |
| 30.07.2025 | 2,16 | 2,41 | 2,00 | 2,19 | 1,86% | 109.832,00 |
| 29.07.2025 | 2,41 | 2,43 | 2,15 | 2,15 | -15,69% | 54.202,00 |
| 28.07.2025 | 2,55 | 2,59 | 2,55 | 2,55 | 2,00% | 39.329,00 |
| 25.07.2025 | 2,66 | 2,66 | 2,36 | 2,50 | -6,02% | 50.188,00 |
| 24.07.2025 | 2,70 | 2,73 | 2,35 | 2,66 | -2,92% | 79.439,00 |
| 23.07.2025 | 2,76 | 2,78 | 2,60 | 2,74 | -1,79% | 76.835,00 |
| 22.07.2025 | 2,82 | 2,88 | 2,53 | 2,79 | 0,72% | 119.114,00 |
| 21.07.2025 | 2,64 | 2,98 | 2,52 | 2,77 | 6,54% | 281.327,00 |
| 18.07.2025 | 2,62 | 2,69 | 2,49 | 2,60 | 4,42% | 193.098,00 |
| 17.07.2025 | 2,30 | 2,56 | 2,30 | 2,49 | 10,67% | 507.388,00 |
| 16.07.2025 | 2,68 | 2,69 | 2,25 | 2,25 | -14,12% | 519.028,00 |
| 15.07.2025 | 2,80 | 3,45 | 2,55 | 2,62 | 0,77% | 3.422.072,00 |
| 14.07.2025 | 3,00 | 3,36 | 2,36 | 2,60 | -34,01% | 2.280.702,00 |
| 11.07.2025 | 2,33 | 4,03 | 2,18 | 3,94 | 160,93% | 95.673.015,00 |
| 10.07.2025 | 1,41 | 1,58 | 1,36 | 1,51 | 7,86% | 146.162,00 |
| 09.07.2025 | 1,47 | 1,50 | 1,35 | 1,40 | -3,45% | 66.940,00 |
| 08.07.2025 | 1,28 | 1,49 | 1,28 | 1,45 | 13,28% | 198.482,00 |
| 07.07.2025 | 1,28 | 1,29 | 1,24 | 1,28 | -0,78% | 23.535,00 |
| 03.07.2025 | 1,22 | 1,29 | 1,16 | 1,29 | 7,50% | 34.121,00 |
| 02.07.2025 | 1,20 | 1,25 | 1,17 | 1,20 | -0,83% | 22.910,00 |
| 01.07.2025 | 1,15 | 1,25 | 1,15 | 1,21 | 3,42% | 27.079,00 |
| 30.06.2025 | 1,21 | 1,21 | 1,12 | 1,17 | 3,54% | 40.052,00 |
| 27.06.2025 | 1,07 | 1,15 | 1,06 | 1,13 | 4,63% | 21.663,00 |
| 26.06.2025 | 1,07 | 1,09 | 1,02 | 1,08 | 0,00% | 56.563,00 |
| 25.06.2025 | 1,16 | 1,16 | 1,01 | 1,08 | -4,42% | 34.008,00 |
| 24.06.2025 | 1,02 | 1,14 | 1,02 | 1,13 | 7,62% | 24.056,00 |
| 23.06.2025 | 1,01 | 1,08 | 1,01 | 1,05 | 1,94% | 29.287,00 |
| 20.06.2025 | 1,19 | 1,20 | 1,02 | 1,03 | -8,61% | 55.386,00 |
| 18.06.2025 | 1,09 | 1,20 | 1,09 | 1,13 | 5,33% | 94.661,00 |
| 17.06.2025 | 1,15 | 1,18 | 1,05 | 1,07 | -5,31% | 23.532,00 |
| 16.06.2025 | 1,12 | 1,15 | 1,10 | 1,13 | 3,67% | 21.119,00 |
| 13.06.2025 | 1,13 | 1,13 | 1,08 | 1,09 | -6,20% | 19.814,00 |
| 12.06.2025 | 1,22 | 1,22 | 1,16 | 1,16 | -5,07% | 23.711,00 |
| 11.06.2025 | 1,19 | 1,25 | 1,14 | 1,22 | 2,00% | 79.070,00 |
| 10.06.2025 | 1,13 | 1,21 | 1,11 | 1,20 | 4,35% | 23.989,00 |
| 09.06.2025 | 1,12 | 1,20 | 1,10 | 1,15 | -1,71% | 46.405,00 |
| 06.06.2025 | 1,10 | 1,18 | 1,06 | 1,17 | 6,36% | 51.049,00 |
| 05.06.2025 | 1,18 | 1,22 | 1,09 | 1,10 | -5,17% | 119.808,00 |
| 04.06.2025 | 1,34 | 1,34 | 1,16 | 1,16 | -13,43% | 69.345,00 |
| 03.06.2025 | 1,35 | 1,35 | 1,31 | 1,34 | -1,18% | 36.605,00 |
| 02.06.2025 | 1,39 | 1,40 | 1,33 | 1,36 | -2,45% | 53.232,00 |
| 30.05.2025 | 1,39 | 1,41 | 1,33 | 1,39 | -2,11% | 58.706,00 |
| 29.05.2025 | 1,41 | 1,42 | 1,35 | 1,42 | 0,71% | 26.648,00 |
| 28.05.2025 | 1,47 | 1,57 | 1,35 | 1,41 | 0,71% | 64.486,00 |
| 27.05.2025 | 1,50 | 1,51 | 1,40 | 1,40 | -8,50% | 147.696,00 |
| 23.05.2025 | 1,58 | 1,60 | 1,50 | 1,53 | -2,55% | 62.674,00 |
| 22.05.2025 | 1,50 | 1,68 | 1,48 | 1,57 | 6,08% | 121.501,00 |
| 21.05.2025 | 1,54 | 1,65 | 1,46 | 1,48 | -4,52% | 187.081,00 |
| 20.05.2025 | 1,66 | 1,66 | 1,48 | 1,55 | 3,33% | 43.471,00 |
| 19.05.2025 | 1,55 | 1,79 | 1,50 | 1,50 | 0,00% | 83.046,00 |
| 16.05.2025 | 1,45 | 1,51 | 1,40 | 1,50 | 4,17% | 43.406,00 |
| 15.05.2025 | 1,56 | 1,58 | 1,44 | 1,44 | -10,00% | 58.582,00 |
| 14.05.2025 | 1,68 | 1,68 | 1,56 | 1,60 | 1,91% | 115.070,00 |
| 13.05.2025 | 1,74 | 1,75 | 1,51 | 1,57 | -4,27% | 100.120,00 |
| 12.05.2025 | 1,75 | 1,80 | 1,60 | 1,64 | -8,38% | 117.201,00 |
| 09.05.2025 | 1,72 | 1,86 | 1,59 | 1,79 | 4,68% | 180.855,00 |
| 08.05.2025 | 1,50 | 1,71 | 1,44 | 1,71 | 14,77% | 203.642,00 |
| 07.05.2025 | 1,46 | 1,54 | 1,42 | 1,49 | 2,05% | 50.033,00 |
| 06.05.2025 | 1,50 | 1,50 | 1,43 | 1,46 | -3,95% | 57.351,00 |
| 05.05.2025 | 1,63 | 1,66 | 1,51 | 1,52 | -9,52% | 108.490,00 |
| 02.05.2025 | 1,69 | 1,83 | 1,55 | 1,68 | 3,83% | 280.415,00 |
| 01.05.2025 | 1,51 | 1,67 | 1,50 | 1,62 | 7,87% | 78.252,00 |
| 30.04.2025 | 1,59 | 1,59 | 1,44 | 1,50 | -3,23% | 34.776,00 |
| 29.04.2025 | 1,55 | 1,61 | 1,45 | 1,55 | -3,13% | 46.463,00 |
| 28.04.2025 | 1,53 | 1,64 | 1,48 | 1,60 | 4,58% | 66.306,00 |
| 25.04.2025 | 1,46 | 1,58 | 1,39 | 1,53 | 4,79% | 69.549,00 |
| 24.04.2025 | 1,46 | 1,49 | 1,44 | 1,46 | 0,00% | 16.822,00 |
| 23.04.2025 | 1,51 | 1,59 | 1,39 | 1,46 | -5,81% | 48.927,00 |
| 22.04.2025 | 1,34 | 1,59 | 1,33 | 1,55 | 15,67% | 189.062,00 |
| 21.04.2025 | 1,37 | 1,40 | 1,28 | 1,34 | -2,19% | 20.421,00 |
| 17.04.2025 | 1,31 | 1,40 | 1,30 | 1,37 | 2,24% | 34.952,00 |
| 16.04.2025 | 1,40 | 1,40 | 1,28 | 1,34 | -4,96% | 36.954,00 |
| 15.04.2025 | 1,42 | 1,46 | 1,30 | 1,41 | -0,70% | 27.065,00 |
| 14.04.2025 | 1,32 | 1,49 | 1,32 | 1,42 | 7,58% | 81.631,00 |
| 11.04.2025 | 1,30 | 1,36 | 1,18 | 1,32 | 1,54% | 20.727,00 |
| 10.04.2025 | 1,31 | 1,39 | 1,27 | 1,30 | -0,76% | 15.047,00 |
| 09.04.2025 | 1,35 | 1,44 | 1,17 | 1,31 | -2,96% | 220.589,00 |
| 08.04.2025 | 1,23 | 1,38 | 1,22 | 1,35 | 10,57% | 102.423,00 |