46,944$
1,99%
Echtzeit-Aktienkurs FINNING INTL INC.
Bid:
Ask:
Aktienkurse zur FINNING INTL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 46,41 | 47,03 | 46,26 | 46,94 | 1,37% | - |
| 30.09.2025 | 45,97 | 46,31 | 45,52 | 46,31 | 0,61% | - |
| 29.09.2025 | 45,61 | 46,27 | 45,57 | 46,03 | 0,53% | - |
| 25.09.2025 | 46,54 | 46,68 | 45,60 | 45,79 | -1,69% | - |
| 24.09.2025 | 45,30 | 46,65 | 45,28 | 46,57 | 2,45% | - |
| 23.09.2025 | 48,33 | 48,49 | 45,24 | 45,46 | -6,04% | - |
| 22.09.2025 | 43,76 | 48,39 | 43,61 | 48,38 | 11,51% | - |
| 19.09.2025 | 43,49 | 43,49 | 43,01 | 43,38 | 0,18% | - |
| 18.09.2025 | 42,69 | 43,31 | 42,69 | 43,31 | 1,66% | - |
| 17.09.2025 | 42,62 | 43,04 | 42,46 | 42,60 | -0,15% | - |
| 16.09.2025 | 42,50 | 42,75 | 42,41 | 42,66 | 0,76% | - |
| 15.09.2025 | 41,75 | 42,34 | 41,66 | 42,34 | 1,68% | - |
| 11.09.2025 | 41,65 | 41,85 | 41,57 | 41,64 | 0,10% | - |
| 10.09.2025 | 41,38 | 41,61 | 41,35 | 41,60 | 0,66% | - |
| 09.09.2025 | 41,71 | 41,94 | 41,27 | 41,33 | -1,04% | - |
| 08.09.2025 | 42,02 | 42,02 | 41,65 | 41,76 | -0,28% | - |
| 05.09.2025 | 42,19 | 42,38 | 41,65 | 41,88 | -0,45% | - |
| 04.09.2025 | 41,46 | 42,08 | 41,46 | 42,06 | 1,25% | - |
| 03.09.2025 | 41,50 | 42,45 | 41,50 | 41,54 | -0,20% | - |
| 02.09.2025 | 41,29 | 41,63 | 41,08 | 41,63 | 0,42% | - |
| 29.08.2025 | 41,78 | 41,78 | 41,23 | 41,45 | -0,70% | - |
| 28.08.2025 | 41,51 | 41,75 | 41,36 | 41,75 | 0,82% | - |
| 27.08.2025 | 40,97 | 41,41 | 40,67 | 41,41 | 1,29% | - |
| 26.08.2025 | 40,66 | 41,02 | 40,62 | 40,88 | 0,70% | - |
| 25.08.2025 | 40,94 | 41,01 | 40,43 | 40,60 | -1,15% | - |
| 22.08.2025 | 40,43 | 41,34 | 40,43 | 41,07 | 1,56% | - |
| 21.08.2025 | 40,90 | 41,04 | 40,44 | 40,44 | -1,65% | - |
| 20.08.2025 | 41,39 | 41,39 | 40,84 | 41,12 | -0,67% | - |
| 19.08.2025 | 41,15 | 41,42 | 40,98 | 41,39 | 0,08% | - |
| 18.08.2025 | 41,17 | 41,43 | 41,15 | 41,36 | 0,71% | - |
| 15.08.2025 | 41,97 | 42,03 | 41,07 | 41,07 | -1,65% | - |
| 14.08.2025 | 42,74 | 42,83 | 41,74 | 41,76 | -3,20% | - |
| 13.08.2025 | 42,75 | 43,17 | 42,50 | 43,14 | 1,46% | - |
| 12.08.2025 | 41,55 | 42,53 | 41,55 | 42,52 | 2,26% | - |
| 11.08.2025 | 41,74 | 41,87 | 41,17 | 41,58 | -0,48% | - |
| 08.08.2025 | 42,16 | 42,48 | 41,77 | 41,77 | -0,22% | - |
| 07.08.2025 | 42,60 | 42,90 | 41,85 | 41,87 | -1,00% | - |
| 06.08.2025 | 43,42 | 43,42 | 39,38 | 42,29 | -5,54% | - |
| 05.08.2025 | 44,34 | 45,38 | 44,34 | 44,77 | 1,30% | - |
| 04.08.2025 | 44,04 | 44,27 | 44,04 | 44,19 | 1,79% | - |
| 01.08.2025 | 43,46 | 43,73 | 43,12 | 43,41 | -0,42% | - |
| 31.07.2025 | 43,87 | 43,87 | 43,32 | 43,60 | -0,35% | - |
| 30.07.2025 | 44,12 | 44,57 | 43,72 | 43,75 | -1,07% | - |
| 29.07.2025 | 44,69 | 44,75 | 44,14 | 44,23 | -0,85% | - |
| 28.07.2025 | 45,17 | 45,17 | 44,61 | 44,61 | -0,78% | - |
| 25.07.2025 | 44,92 | 45,09 | 44,85 | 44,96 | -0,27% | - |
| 24.07.2025 | 45,12 | 45,52 | 45,01 | 45,08 | -0,58% | - |
| 23.07.2025 | 45,37 | 45,72 | 45,32 | 45,34 | 0,38% | - |
| 22.07.2025 | 44,98 | 45,25 | 44,78 | 45,17 | 0,41% | - |
| 21.07.2025 | 45,24 | 45,41 | 44,99 | 44,99 | 0,09% | - |
| 18.07.2025 | 44,97 | 45,20 | 44,69 | 44,95 | 0,31% | - |
| 17.07.2025 | 44,30 | 44,83 | 44,24 | 44,81 | 0,56% | - |
| 16.07.2025 | 44,09 | 44,56 | 44,00 | 44,56 | 1,33% | - |
| 15.07.2025 | 44,60 | 44,63 | 43,94 | 43,98 | -0,50% | - |
| 14.07.2025 | 43,79 | 44,26 | 43,77 | 44,19 | 0,78% | - |
| 11.07.2025 | 43,58 | 43,87 | 43,34 | 43,85 | -0,09% | - |
| 10.07.2025 | 44,00 | 44,38 | 43,85 | 43,89 | 0,37% | - |
| 09.07.2025 | 44,40 | 44,40 | 43,73 | 43,73 | -1,02% | - |
| 08.07.2025 | 44,00 | 44,25 | 43,78 | 44,18 | 1,59% | - |
| 07.07.2025 | 43,89 | 44,12 | 43,44 | 43,49 | -1,36% | - |
| 03.07.2025 | 42,97 | 44,21 | 42,96 | 44,09 | 2,55% | - |
| 02.07.2025 | 43,05 | 43,08 | 42,54 | 43,00 | 0,87% | - |
| 01.07.2025 | 42,55 | 42,81 | 42,55 | 42,62 | -0,24% | - |
| 30.06.2025 | 42,24 | 42,78 | 41,94 | 42,73 | 1,67% | - |
| 27.06.2025 | 41,56 | 42,34 | 41,36 | 42,03 | 1,04% | - |
| 26.06.2025 | 41,51 | 41,71 | 41,35 | 41,59 | 0,85% | - |
| 25.06.2025 | 41,34 | 41,41 | 41,19 | 41,24 | -0,50% | - |
| 24.06.2025 | 41,12 | 41,54 | 40,93 | 41,45 | 1,71% | - |
| 23.06.2025 | 39,88 | 40,96 | 39,88 | 40,75 | 1,48% | - |
| 20.06.2025 | 40,05 | 40,18 | 39,76 | 40,16 | 0,44% | - |
| 18.06.2025 | 40,45 | 40,73 | 39,98 | 39,98 | -1,23% | - |
| 17.06.2025 | 40,57 | 40,93 | 40,48 | 40,48 | -0,63% | - |
| 16.06.2025 | 40,63 | 40,80 | 40,54 | 40,74 | 1,08% | - |
| 13.06.2025 | 39,85 | 40,45 | 39,69 | 40,30 | 0,01% | - |
| 12.06.2025 | 40,08 | 41,11 | 39,91 | 40,30 | 1,06% | - |
| 11.06.2025 | 38,69 | 39,89 | 38,69 | 39,88 | 3,65% | - |
| 10.06.2025 | 38,60 | 38,61 | 38,28 | 38,47 | 0,05% | - |
| 09.06.2025 | 38,56 | 38,80 | 38,34 | 38,45 | -0,06% | - |
| 06.06.2025 | 37,65 | 38,48 | 37,48 | 38,48 | 2,89% | - |
| 05.06.2025 | 37,06 | 37,56 | 37,00 | 37,40 | 0,78% | - |
| 04.06.2025 | 37,25 | 38,05 | 37,08 | 37,11 | -0,31% | - |
| 03.06.2025 | 36,49 | 37,27 | 36,48 | 37,22 | 1,98% | - |
| 02.06.2025 | 36,86 | 37,03 | 36,50 | 36,50 | -1,07% | - |
| 30.05.2025 | 36,32 | 37,08 | 36,32 | 36,90 | 1,46% | - |
| 29.05.2025 | 36,61 | 36,63 | 36,24 | 36,36 | -0,19% | - |
| 28.05.2025 | 36,10 | 36,71 | 36,10 | 36,43 | 0,30% | - |
| 27.05.2025 | 36,95 | 36,97 | 36,32 | 36,32 | -0,06% | - |
| 23.05.2025 | 35,48 | 36,45 | 35,48 | 36,35 | 1,31% | - |
| 22.05.2025 | 35,18 | 36,31 | 34,67 | 35,88 | 0,87% | - |
| 21.05.2025 | 36,16 | 36,61 | 35,53 | 35,57 | -2,34% | - |
| 20.05.2025 | 36,77 | 36,89 | 36,42 | 36,42 | -0,45% | - |
| 19.05.2025 | 36,36 | 36,63 | 36,36 | 36,58 | 0,08% | - |
| 16.05.2025 | 36,48 | 36,86 | 36,01 | 36,56 | -0,32% | - |
| 15.05.2025 | 36,80 | 37,22 | 36,28 | 36,67 | -0,40% | - |
| 14.05.2025 | 34,48 | 36,90 | 34,45 | 36,82 | 6,12% | - |
| 13.05.2025 | 31,31 | 34,84 | 31,31 | 34,70 | 14,34% | - |
| 12.05.2025 | 30,03 | 30,65 | 29,65 | 30,35 | 3,71% | - |
| 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% | - |