0,739$
-6,35%
Echtzeit-Aktienkurs Future FinTech Group Inc.
Bid:
Ask:
Aktienkurse zur Future FinTech Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 0,49 | 0,76 | 0,49 | 0,74 | -6,34% | 659.807,00 |
| 16.06.2026 | 0,85 | 0,85 | 0,77 | 0,79 | -1,38% | 225.109,00 |
| 15.06.2026 | 0,87 | 0,88 | 0,78 | 0,80 | -5,10% | 139.174,00 |
| 12.06.2026 | 0,95 | 0,95 | 0,82 | 0,84 | -8,77% | 212.009,00 |
| 11.06.2026 | 0,92 | 1,07 | 0,88 | 0,92 | -12,83% | 1.789.308,00 |
| 10.06.2026 | 0,93 | 1,14 | 0,93 | 1,06 | 12,65% | 544.268,00 |
| 09.06.2026 | 0,96 | 1,00 | 0,90 | 0,94 | -5,33% | 145.809,00 |
| 08.06.2026 | 1,06 | 1,07 | 0,99 | 0,99 | -8,81% | 62.921,00 |
| 05.06.2026 | 1,11 | 1,13 | 1,07 | 1,09 | -1,80% | 17.785,00 |
| 04.06.2026 | 1,09 | 1,14 | 1,09 | 1,11 | 0,00% | 18.301,00 |
| 03.06.2026 | 1,17 | 1,19 | 1,09 | 1,11 | -5,93% | 47.587,00 |
| 02.06.2026 | 1,23 | 1,25 | 1,16 | 1,18 | -7,81% | 52.603,00 |
| 01.06.2026 | 1,21 | 1,33 | 1,21 | 1,28 | 4,07% | 134.481,00 |
| 29.05.2026 | 1,20 | 1,24 | 1,18 | 1,23 | 0,82% | 12.094,00 |
| 28.05.2026 | 1,20 | 1,24 | 1,20 | 1,22 | 1,67% | 25.755,00 |
| 27.05.2026 | 1,16 | 1,24 | 1,16 | 1,20 | -0,83% | 19.553,00 |
| 26.05.2026 | 1,17 | 1,25 | 1,16 | 1,21 | 3,42% | 59.249,00 |
| 22.05.2026 | 1,19 | 1,25 | 1,17 | 1,17 | -0,85% | 36.740,00 |
| 21.05.2026 | 1,21 | 1,23 | 1,15 | 1,18 | -4,07% | 15.264,00 |
| 20.05.2026 | 1,18 | 1,25 | 1,12 | 1,23 | 6,96% | 26.099,00 |
| 19.05.2026 | 1,16 | 1,22 | 1,13 | 1,15 | 0,88% | 14.740,00 |
| 18.05.2026 | 1,22 | 1,23 | 1,14 | 1,14 | -5,00% | 34.919,00 |
| 15.05.2026 | 1,20 | 1,28 | 1,16 | 1,20 | -4,00% | 28.203,00 |
| 14.05.2026 | 1,18 | 1,25 | 1,15 | 1,25 | 5,93% | 63.157,00 |
| 13.05.2026 | 1,14 | 1,22 | 1,10 | 1,18 | 2,61% | 81.087,00 |
| 12.05.2026 | 1,20 | 1,20 | 1,10 | 1,15 | -6,50% | 66.414,00 |
| 11.05.2026 | 1,29 | 1,29 | 1,22 | 1,23 | -5,38% | 38.174,00 |
| 08.05.2026 | 1,25 | 1,31 | 1,24 | 1,30 | 3,17% | 30.402,00 |
| 07.05.2026 | 1,37 | 1,37 | 1,19 | 1,26 | -9,35% | 215.464,00 |
| 06.05.2026 | 1,59 | 1,59 | 1,39 | 1,39 | -9,15% | 90.505,00 |
| 05.05.2026 | 1,55 | 1,61 | 1,53 | 1,53 | -1,61% | 12.107,00 |
| 04.05.2026 | 1,55 | 1,64 | 1,52 | 1,56 | 0,32% | 47.645,00 |
| 01.05.2026 | 1,49 | 1,67 | 1,48 | 1,55 | 2,65% | 474.481,00 |
| 30.04.2026 | 1,60 | 1,62 | 1,42 | 1,51 | -6,50% | 218.085,00 |
| 29.04.2026 | 1,80 | 1,95 | 1,50 | 1,62 | -12,70% | 621.271,00 |
| 28.04.2026 | 1,62 | 1,87 | 1,61 | 1,85 | 13,50% | 404.667,00 |
| 27.04.2026 | 1,54 | 1,67 | 1,45 | 1,63 | 5,84% | 231.089,00 |
| 24.04.2026 | 1,42 | 1,58 | 1,38 | 1,54 | 8,45% | 224.823,00 |
| 23.04.2026 | 1,20 | 1,71 | 1,18 | 1,42 | 17,84% | 1.976.049,00 |
| 22.04.2026 | 1,25 | 1,27 | 1,19 | 1,21 | 2,12% | 18.498,00 |
| 21.04.2026 | 1,42 | 1,42 | 1,16 | 1,18 | -13,55% | 46.340,00 |
| 20.04.2026 | 1,47 | 1,63 | 1,32 | 1,37 | -3,19% | 80.995,00 |
| 17.04.2026 | 1,37 | 1,48 | 1,31 | 1,41 | 2,17% | 111.778,00 |
| 16.04.2026 | 1,39 | 1,43 | 1,31 | 1,38 | 0,00% | 9.396,00 |
| 15.04.2026 | 1,48 | 1,48 | 1,35 | 1,38 | -5,48% | 17.570,00 |
| 14.04.2026 | 1,47 | 1,60 | 1,46 | 1,46 | -0,34% | 6.239,00 |
| 13.04.2026 | 1,50 | 1,51 | 1,47 | 1,47 | -6,39% | 7.955,00 |
| 10.04.2026 | 1,62 | 1,68 | 1,39 | 1,57 | -9,01% | 18.383,00 |
| 09.04.2026 | 1,70 | 1,84 | 1,63 | 1,72 | 1,18% | 81.386,00 |
| 08.04.2026 | 1,45 | 1,70 | 1,38 | 1,70 | 19,72% | 98.969,00 |
| 07.04.2026 | 1,14 | 1,44 | 1,14 | 1,42 | 22,41% | 45.632,00 |
| 06.04.2026 | 1,21 | 1,26 | 1,00 | 1,16 | -0,85% | 69.577,00 |
| 02.04.2026 | 1,20 | 1,29 | 1,11 | 1,17 | -1,27% | 25.199,00 |
| 01.04.2026 | 1,20 | 1,31 | 1,15 | 1,19 | -2,87% | 12.723,00 |
| 31.03.2026 | 1,15 | 1,30 | 1,15 | 1,22 | 6,55% | 16.500,00 |
| 30.03.2026 | 1,15 | 1,18 | 1,13 | 1,15 | -4,58% | 5.603,00 |
| 27.03.2026 | 1,23 | 1,23 | 1,20 | 1,20 | -1,64% | 2.693,00 |
| 26.03.2026 | 1,24 | 1,25 | 1,21 | 1,22 | -2,40% | 5.352,00 |
| 25.03.2026 | 1,20 | 1,25 | 1,20 | 1,25 | 0,81% | 16.359,00 |
| 24.03.2026 | 1,21 | 1,29 | 1,19 | 1,24 | -0,96% | 24.067,00 |
| 23.03.2026 | 1,27 | 1,32 | 1,24 | 1,25 | 3,47% | 5.848,00 |
| 20.03.2026 | 1,20 | 1,31 | 1,18 | 1,21 | 0,00% | 6.531,00 |
| 19.03.2026 | 1,61 | 1,61 | 1,18 | 1,21 | -6,92% | 40.933,00 |
| 18.03.2026 | 1,33 | 1,34 | 1,30 | 1,30 | -4,34% | 9.271,00 |
| 17.03.2026 | 1,37 | 1,37 | 1,33 | 1,36 | -0,80% | 11.531,00 |
| 16.03.2026 | 1,37 | 1,37 | 1,34 | 1,37 | -1,37% | 16.624,00 |
| 13.03.2026 | 1,37 | 1,48 | 1,34 | 1,39 | 3,66% | 3.291,00 |
| 12.03.2026 | 1,39 | 1,40 | 1,33 | 1,34 | -4,96% | 24.438,00 |
| 11.03.2026 | 1,48 | 1,48 | 1,39 | 1,41 | -2,08% | 4.978,00 |
| 10.03.2026 | 1,35 | 1,49 | 1,35 | 1,44 | 0,70% | 5.059,00 |
| 09.03.2026 | 1,38 | 1,43 | 1,35 | 1,43 | -1,38% | 7.025,00 |
| 06.03.2026 | 1,41 | 1,45 | 1,41 | 1,45 | 2,84% | 1.798,00 |
| 05.03.2026 | 1,50 | 1,60 | 1,40 | 1,41 | -4,08% | 8.581,00 |
| 04.03.2026 | 1,38 | 1,49 | 1,35 | 1,47 | 5,91% | 9.400,00 |
| 03.03.2026 | 1,38 | 1,39 | 1,30 | 1,39 | -0,50% | 7.458,00 |
| 02.03.2026 | 1,44 | 1,48 | 1,34 | 1,40 | -5,74% | 22.360,00 |
| 27.02.2026 | 1,46 | 1,50 | 1,44 | 1,48 | 0,00% | 6.592,00 |
| 26.02.2026 | 1,52 | 1,56 | 1,47 | 1,48 | -1,33% | 14.320,00 |
| 25.02.2026 | 1,54 | 1,58 | 1,44 | 1,50 | 0,00% | 19.131,00 |
| 24.02.2026 | 1,55 | 1,55 | 1,49 | 1,50 | -2,91% | 4.574,00 |
| 23.02.2026 | 1,61 | 1,70 | 1,49 | 1,55 | -5,21% | 7.929,00 |
| 20.02.2026 | 1,55 | 1,67 | 1,55 | 1,63 | 2,52% | 5.848,00 |
| 19.02.2026 | 1,61 | 1,74 | 1,55 | 1,59 | -1,85% | 13.324,00 |
| 18.02.2026 | 1,51 | 1,66 | 1,51 | 1,62 | 9,46% | 11.781,00 |
| 17.02.2026 | 1,56 | 1,69 | 1,42 | 1,48 | -6,33% | 11.504,00 |
| 13.02.2026 | 1,49 | 1,63 | 1,46 | 1,58 | 6,04% | 12.426,00 |
| 12.02.2026 | 1,57 | 1,57 | 1,41 | 1,49 | -6,29% | 18.696,00 |
| 11.02.2026 | 1,70 | 1,71 | 1,55 | 1,59 | -6,47% | 22.224,00 |
| 10.02.2026 | 1,68 | 1,77 | 1,66 | 1,70 | 1,80% | 12.680,00 |
| 09.02.2026 | 1,70 | 1,70 | 1,61 | 1,67 | -1,18% | 26.794,00 |
| 06.02.2026 | 1,53 | 1,72 | 1,53 | 1,69 | 17,52% | 59.571,00 |
| 05.02.2026 | 1,63 | 1,63 | 1,31 | 1,44 | -12,32% | 65.707,00 |
| 04.02.2026 | 1,86 | 1,86 | 1,53 | 1,64 | -15,03% | 64.056,00 |
| 03.02.2026 | 2,08 | 2,16 | 1,81 | 1,93 | -5,39% | 118.529,00 |
| 02.02.2026 | 2,05 | 2,11 | 1,95 | 2,04 | -0,49% | 9.499,00 |
| 30.01.2026 | 2,11 | 2,29 | 2,01 | 2,05 | -5,96% | 20.065,00 |
| 29.01.2026 | 2,23 | 2,26 | 2,14 | 2,18 | -1,80% | 16.825,00 |
| 28.01.2026 | 2,22 | 2,25 | 2,13 | 2,22 | 0,45% | 27.201,00 |
| 27.01.2026 | 2,09 | 2,22 | 2,07 | 2,21 | 5,24% | 17.478,00 |
| 26.01.2026 | 2,20 | 2,20 | 2,07 | 2,10 | -7,89% | 17.135,00 |