28,722$
-2,53%
Echtzeit-Aktienkurs Finning International Inc.
Bid:
Ask:
Aktienkurse zur Finning International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 29,74 | 30,09 | 28,66 | 28,70 | -2,60% | - |
| 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% | - |
| 05.12.2024 | 27,53 | 28,52 | 27,53 | 28,11 | 2,02% | - |
| 04.12.2024 | 27,67 | 27,81 | 27,27 | 27,56 | -0,19% | - |
| 03.12.2024 | 27,01 | 27,77 | 27,01 | 27,61 | 2,43% | - |
| 02.12.2024 | 27,24 | 27,28 | 26,74 | 26,96 | -0,31% | - |
| 29.11.2024 | 26,84 | 27,12 | 26,81 | 27,04 | 0,84% | - |
| 27.11.2024 | 26,61 | 26,90 | 26,51 | 26,81 | 0,16% | - |
| 26.11.2024 | 27,30 | 27,33 | 26,61 | 26,77 | -1,95% | - |
| 25.11.2024 | 27,36 | 27,38 | 27,16 | 27,30 | 0,69% | - |
| 22.11.2024 | 26,43 | 27,13 | 26,34 | 27,12 | 2,77% | - |
| 21.11.2024 | 26,75 | 26,75 | 26,33 | 26,39 | -0,79% | - |
| 20.11.2024 | 26,58 | 26,63 | 26,28 | 26,60 | -0,30% | - |
| 19.11.2024 | 27,09 | 27,09 | 26,57 | 26,68 | -1,89% | - |
| 18.11.2024 | 27,15 | 27,32 | 27,00 | 27,19 | 0,18% | - |
| 15.11.2024 | 27,31 | 27,49 | 27,10 | 27,14 | -0,32% | - |
| 14.11.2024 | 27,05 | 27,95 | 26,74 | 27,23 | 0,61% | - |
| 13.11.2024 | 29,28 | 29,28 | 25,97 | 27,07 | -9,54% | - |
| 12.11.2024 | 29,91 | 29,98 | 29,69 | 29,92 | 0,25% | - |
| 11.11.2024 | 29,72 | 30,06 | 29,69 | 29,85 | 0,51% | - |
| 08.11.2024 | 30,24 | 30,24 | 29,49 | 29,70 | -1,60% | - |
| 07.11.2024 | 29,99 | 30,31 | 29,94 | 30,18 | 1,67% | - |
| 06.11.2024 | 30,16 | 30,16 | 29,32 | 29,68 | -0,17% | - |
| 05.11.2024 | 29,61 | 29,78 | 29,42 | 29,73 | 0,39% | - |
| 04.11.2024 | 29,86 | 30,10 | 29,54 | 29,62 | -0,32% | - |
| 01.11.2024 | 29,41 | 29,78 | 29,19 | 29,71 | 1,55% | - |
| 31.10.2024 | 29,58 | 29,76 | 29,00 | 29,26 | -1,65% | - |
| 30.10.2024 | 30,30 | 30,30 | 29,74 | 29,75 | -1,79% | - |
| 29.10.2024 | 30,18 | 30,35 | 29,99 | 30,29 | 0,74% | - |
| 28.10.2024 | 30,47 | 30,47 | 29,96 | 30,07 | -0,59% | - |
| 25.10.2024 | 30,43 | 30,60 | 30,16 | 30,25 | -0,38% | - |
| 24.10.2024 | 30,79 | 30,79 | 30,16 | 30,36 | -0,89% | - |
| 23.10.2024 | 30,70 | 30,99 | 30,56 | 30,64 | -0,78% | - |
| 22.10.2024 | 31,25 | 31,27 | 30,79 | 30,88 | -0,89% | - |
| 21.10.2024 | 31,26 | 31,49 | 31,11 | 31,16 | -0,70% | - |
| 18.10.2024 | 31,60 | 31,76 | 31,37 | 31,38 | -0,09% | - |
| 17.10.2024 | 31,83 | 31,86 | 31,13 | 31,40 | -1,03% | - |
| 16.10.2024 | 31,55 | 31,93 | 31,54 | 31,73 | 0,49% | - |
| 15.10.2024 | 31,86 | 31,95 | 31,49 | 31,58 | -1,93% | - |
| 14.10.2024 | 31,97 | 32,20 | 31,97 | 32,20 | 0,84% | - |
| 11.10.2024 | 31,86 | 32,06 | 31,71 | 31,93 | -0,04% | - |
| 10.10.2024 | 31,66 | 31,95 | 31,65 | 31,94 | 0,61% | - |
| 09.10.2024 | 31,76 | 31,78 | 31,48 | 31,75 | -0,32% | - |
| 08.10.2024 | 32,06 | 32,20 | 31,52 | 31,85 | -0,54% | - |
| 07.10.2024 | 32,49 | 32,49 | 31,80 | 32,02 | -0,79% | - |
| 04.10.2024 | 33,23 | 33,23 | 32,23 | 32,28 | -1,89% | - |
| 03.10.2024 | 31,89 | 32,98 | 31,87 | 32,90 | 1,57% | - |
| 02.10.2024 | 33,14 | 33,18 | 32,31 | 32,39 | -2,41% | - |