29,261$
-0,97%
Echtzeit-Aktienkurs Finning International Inc.
Bid:
Ask:
Aktienkurse zur Finning International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 29,88 | 29,88 | 29,06 | 29,26 | -0,97% | - |
| 08.05.2025 | 28,56 | 29,68 | 28,56 | 29,55 | 3,87% | - |
| 07.05.2025 | 28,37 | 28,78 | 28,20 | 28,45 | 0,55% | - |
| 06.05.2025 | 28,29 | 28,57 | 28,19 | 28,29 | -0,10% | - |
| 05.05.2025 | 28,44 | 28,82 | 28,24 | 28,32 | -1,12% | - |
| 02.05.2025 | 28,64 | 28,89 | 28,40 | 28,64 | 1,24% | - |
| 30.04.2025 | 28,24 | 28,31 | 27,85 | 28,29 | -0,76% | - |
| 29.04.2025 | 28,29 | 28,62 | 28,13 | 28,51 | 0,52% | - |
| 28.04.2025 | 28,03 | 28,37 | 27,95 | 28,36 | 1,41% | - |
| 25.04.2025 | 28,66 | 28,66 | 27,87 | 27,97 | -2,66% | - |
| 24.04.2025 | 28,01 | 28,76 | 27,98 | 28,73 | 2,33% | - |
| 23.04.2025 | 28,21 | 28,72 | 27,82 | 28,08 | 1,72% | - |
| 22.04.2025 | 27,58 | 27,80 | 27,21 | 27,60 | 0,08% | - |
| 17.04.2025 | 26,87 | 27,79 | 26,87 | 27,58 | 2,86% | - |
| 16.04.2025 | 27,77 | 28,18 | 26,79 | 26,81 | -3,55% | - |
| 15.04.2025 | 27,64 | 28,14 | 27,63 | 27,80 | -0,20% | - |
| 14.04.2025 | 27,60 | 28,18 | 27,57 | 27,85 | 2,12% | - |
| 11.04.2025 | 26,59 | 27,45 | 26,45 | 27,27 | 3,35% | - |
| 10.04.2025 | 27,11 | 27,11 | 26,14 | 26,39 | -3,56% | - |
| 09.04.2025 | 25,67 | 27,60 | 25,16 | 27,37 | 7,87% | - |
| 08.04.2025 | 26,53 | 26,53 | 25,18 | 25,37 | -1,12% | - |
| 07.04.2025 | 25,09 | 26,27 | 24,33 | 25,66 | 0,67% | - |
| 04.04.2025 | 26,53 | 26,53 | 24,82 | 25,48 | -7,02% | - |
| 03.04.2025 | 28,69 | 28,69 | 27,28 | 27,41 | -5,80% | - |
| 02.04.2025 | 28,01 | 29,11 | 27,99 | 29,10 | 3,48% | - |
| 01.04.2025 | 28,08 | 28,37 | 27,64 | 28,12 | 0,06% | - |
| 31.03.2025 | 27,66 | 28,34 | 27,42 | 28,10 | 0,41% | - |
| 28.03.2025 | 28,73 | 28,80 | 27,85 | 27,99 | -2,56% | - |
| 27.03.2025 | 28,49 | 28,79 | 28,28 | 28,72 | 1,24% | - |
| 26.03.2025 | 28,60 | 28,93 | 28,34 | 28,37 | -0,45% | - |
| 25.03.2025 | 28,35 | 28,53 | 28,19 | 28,50 | 0,69% | - |
| 24.03.2025 | 28,01 | 28,57 | 28,01 | 28,30 | 1,71% | - |
| 21.03.2025 | 27,96 | 28,12 | 27,46 | 27,83 | -2,12% | - |
| 20.03.2025 | 28,16 | 28,64 | 27,92 | 28,43 | 0,08% | - |
| 19.03.2025 | 28,00 | 28,67 | 28,00 | 28,41 | 0,45% | - |
| 18.03.2025 | 28,35 | 28,41 | 27,87 | 28,28 | -0,44% | - |
| 17.03.2025 | 27,68 | 28,45 | 27,66 | 28,40 | 2,79% | - |
| 14.03.2025 | 26,84 | 27,72 | 26,84 | 27,63 | 3,72% | - |
| 13.03.2025 | 27,57 | 27,89 | 26,62 | 26,64 | -3,75% | - |
| 12.03.2025 | 27,40 | 27,74 | 26,93 | 27,68 | 1,67% | - |
| 11.03.2025 | 27,47 | 27,57 | 26,72 | 27,23 | -0,64% | - |
| 10.03.2025 | 27,91 | 28,26 | 27,32 | 27,40 | -3,01% | - |
| 07.03.2025 | 27,89 | 28,89 | 27,89 | 28,25 | 0,78% | - |
| 06.03.2025 | 28,69 | 29,51 | 28,00 | 28,03 | -3,10% | - |
| 05.03.2025 | 28,55 | 29,31 | 28,38 | 28,93 | 1,84% | - |
| 04.03.2025 | 28,75 | 28,75 | 27,31 | 28,41 | -1,09% | - |
| 03.03.2025 | 29,74 | 30,09 | 28,66 | 28,72 | -2,53% | - |
| 28.02.2025 | 29,30 | 29,50 | 28,96 | 29,47 | 0,39% | - |
| 27.02.2025 | 29,80 | 29,87 | 29,33 | 29,35 | -2,04% | - |
| 26.02.2025 | 30,25 | 30,54 | 29,77 | 29,96 | -1,61% | - |
| 25.02.2025 | 30,30 | 30,58 | 30,20 | 30,45 | 0,50% | - |
| 24.02.2025 | 29,93 | 30,63 | 29,84 | 30,30 | 1,31% | - |
| 21.02.2025 | 31,30 | 31,30 | 29,65 | 29,91 | -4,41% | - |
| 20.02.2025 | 31,51 | 31,57 | 31,18 | 31,29 | -0,76% | - |
| 19.02.2025 | 31,21 | 31,54 | 31,21 | 31,53 | 0,58% | - |
| 18.02.2025 | 30,93 | 31,42 | 30,92 | 31,35 | 1,39% | - |
| 17.02.2025 | 30,90 | 30,92 | 30,90 | 30,92 | -0,48% | - |
| 14.02.2025 | 30,98 | 31,16 | 30,80 | 31,07 | 0,48% | - |
| 13.02.2025 | 30,66 | 31,55 | 30,53 | 30,92 | 0,53% | - |
| 12.02.2025 | 30,11 | 30,79 | 30,11 | 30,76 | 1,01% | - |
| 11.02.2025 | 30,42 | 30,63 | 30,16 | 30,45 | -0,70% | - |
| 10.02.2025 | 29,75 | 30,74 | 29,42 | 30,66 | 2,95% | - |
| 07.02.2025 | 29,57 | 29,95 | 29,57 | 29,79 | 0,30% | - |
| 06.02.2025 | 28,81 | 29,77 | 28,81 | 29,70 | 3,33% | - |
| 05.02.2025 | 26,99 | 28,75 | 26,99 | 28,74 | 12,84% | - |
| 04.02.2025 | 24,83 | 25,61 | 24,83 | 25,47 | 3,85% | - |
| 03.02.2025 | 24,29 | 24,57 | 23,89 | 24,53 | -2,17% | - |
| 31.01.2025 | 26,45 | 26,62 | 25,02 | 25,07 | -6,21% | - |
| 30.01.2025 | 26,35 | 27,00 | 26,32 | 26,73 | 1,68% | - |
| 29.01.2025 | 25,91 | 26,43 | 25,90 | 26,29 | 1,13% | - |
| 28.01.2025 | 26,54 | 26,56 | 25,71 | 26,00 | -1,86% | - |
| 27.01.2025 | 26,54 | 26,56 | 26,23 | 26,49 | -0,71% | - |
| 24.01.2025 | 26,80 | 26,92 | 26,59 | 26,68 | 0,00% | - |
| 23.01.2025 | 26,53 | 26,75 | 26,44 | 26,68 | 0,07% | - |
| 22.01.2025 | 26,70 | 26,74 | 26,22 | 26,66 | 0,08% | - |
| 21.01.2025 | 26,55 | 26,76 | 26,51 | 26,64 | 1,99% | - |
| 17.01.2025 | 26,15 | 26,57 | 26,03 | 26,12 | -0,40% | - |
| 16.01.2025 | 26,19 | 26,31 | 26,03 | 26,23 | -0,28% | - |
| 15.01.2025 | 26,51 | 26,75 | 26,23 | 26,30 | 1,07% | - |
| 14.01.2025 | 26,23 | 26,25 | 25,88 | 26,02 | -0,47% | - |
| 13.01.2025 | 25,93 | 26,20 | 25,69 | 26,14 | 0,67% | - |
| 10.01.2025 | 26,12 | 26,34 | 25,81 | 25,97 | 0,14% | - |
| 08.01.2025 | 26,15 | 26,25 | 25,90 | 25,93 | -1,80% | - |
| 07.01.2025 | 26,21 | 26,47 | 26,09 | 26,41 | 0,86% | - |
| 06.01.2025 | 26,46 | 26,47 | 26,11 | 26,18 | 1,00% | - |
| 03.01.2025 | 26,34 | 26,40 | 25,87 | 25,93 | -1,23% | - |
| 02.01.2025 | 26,52 | 26,66 | 26,16 | 26,25 | 1,50% | - |
| 27.12.2024 | 25,89 | 26,04 | 25,75 | 25,86 | 0,12% | - |
| 23.12.2024 | 25,93 | 26,05 | 25,70 | 25,83 | -0,85% | - |
| 20.12.2024 | 25,33 | 26,15 | 25,30 | 26,05 | 2,41% | - |
| 19.12.2024 | 25,68 | 25,87 | 25,42 | 25,44 | 0,75% | - |
| 18.12.2024 | 26,41 | 26,62 | 25,19 | 25,25 | -3,71% | - |
| 17.12.2024 | 26,46 | 26,47 | 26,15 | 26,22 | -1,06% | - |
| 16.12.2024 | 26,86 | 26,89 | 26,42 | 26,50 | -1,18% | - |
| 13.12.2024 | 27,08 | 27,14 | 26,78 | 26,82 | -1,36% | - |
| 12.12.2024 | 27,30 | 27,39 | 27,01 | 27,19 | -0,52% | - |
| 11.12.2024 | 27,51 | 27,58 | 27,00 | 27,33 | -0,27% | - |
| 10.12.2024 | 28,02 | 28,02 | 27,34 | 27,41 | -2,30% | - |
| 09.12.2024 | 28,14 | 28,58 | 28,03 | 28,05 | 0,52% | - |
| 06.12.2024 | 28,10 | 28,16 | 27,79 | 27,91 | -0,74% | - |