1,395€
-7,00%
Echtzeit-Aktienkurs Fuel Technologies Inc.
Bid:
Ask:
Aktienkurse zur Fuel Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 1,39 | 1,44 | 1,35 | 1,40 | -6,67% | - |
| 20.11.2025 | 1,50 | 1,51 | 1,50 | 1,50 | -4,15% | - |
| 19.11.2025 | 1,51 | 1,57 | 1,50 | 1,57 | 2,29% | - |
| 18.11.2025 | 1,54 | 1,57 | 1,49 | 1,53 | -5,85% | - |
| 17.11.2025 | 1,59 | 1,64 | 1,57 | 1,63 | 2,85% | - |
| 14.11.2025 | 1,60 | 1,66 | 1,53 | 1,58 | -7,06% | - |
| 12.11.2025 | 1,79 | 1,82 | 1,70 | 1,70 | -1,16% | - |
| 11.11.2025 | 1,79 | 1,84 | 1,72 | 1,72 | -4,44% | - |
| 10.11.2025 | 1,83 | 1,93 | 1,78 | 1,80 | 7,14% | - |
| 07.11.2025 | 1,84 | 1,89 | 1,60 | 1,68 | -4,55% | - |
| 06.11.2025 | 1,91 | 2,11 | 1,76 | 1,76 | -6,38% | - |
| 05.11.2025 | 2,00 | 2,04 | 1,76 | 1,88 | -12,96% | - |
| 04.11.2025 | 2,27 | 2,34 | 2,15 | 2,16 | -3,57% | - |
| 03.11.2025 | 2,14 | 2,33 | 2,13 | 2,24 | 5,66% | - |
| 31.10.2025 | 2,21 | 2,31 | 2,10 | 2,12 | -7,02% | - |
| 28.10.2025 | 2,35 | 2,44 | 2,28 | 2,28 | -1,72% | - |
| 27.10.2025 | 2,44 | 2,54 | 2,32 | 2,32 | -4,13% | - |
| 24.10.2025 | 2,48 | 2,52 | 2,41 | 2,42 | 0,00% | - |
| 23.10.2025 | 2,46 | 2,53 | 2,39 | 2,42 | -5,47% | - |
| 22.10.2025 | 2,57 | 2,63 | 2,34 | 2,56 | -1,54% | - |
| 21.10.2025 | 2,65 | 2,74 | 2,58 | 2,60 | -2,26% | - |
| 20.10.2025 | 2,58 | 2,68 | 2,56 | 2,66 | 4,72% | - |
| 17.10.2025 | 2,70 | 2,75 | 2,54 | 2,54 | -8,30% | - |
| 16.10.2025 | 2,69 | 2,96 | 2,67 | 2,77 | 4,92% | - |
| 15.10.2025 | 2,66 | 2,73 | 2,60 | 2,64 | 3,13% | - |
| 14.10.2025 | 2,54 | 2,68 | 2,41 | 2,56 | 0,79% | - |
| 13.10.2025 | 2,34 | 2,58 | 2,25 | 2,54 | 5,83% | - |
| 10.10.2025 | 2,62 | 2,66 | 2,40 | 2,40 | -9,43% | - |
| 09.10.2025 | 2,61 | 2,76 | 2,61 | 2,65 | 2,71% | - |
| 08.10.2025 | 2,65 | 2,71 | 2,58 | 2,58 | 0,00% | - |
| 07.10.2025 | 2,54 | 2,71 | 2,53 | 2,58 | 1,57% | - |
| 06.10.2025 | 2,50 | 2,62 | 2,50 | 2,54 | 1,60% | - |
| 03.10.2025 | 2,52 | 2,68 | 2,48 | 2,50 | 2,46% | - |
| 02.10.2025 | 2,46 | 2,50 | 2,42 | 2,44 | 0,83% | - |
| 01.10.2025 | 2,55 | 2,59 | 2,42 | 2,42 | -5,84% | - |
| 30.09.2025 | 2,49 | 2,57 | 2,45 | 2,57 | 3,63% | - |
| 29.09.2025 | 2,60 | 2,71 | 2,48 | 2,48 | -2,36% | - |
| 26.09.2025 | 2,64 | 2,72 | 2,54 | 2,54 | -3,05% | 1.200,00 |
| 25.09.2025 | 2,74 | 2,78 | 2,60 | 2,62 | -5,07% | - |
| 24.09.2025 | 2,99 | 3,00 | 2,76 | 2,76 | -5,48% | 1.200,00 |
| 23.09.2025 | 2,89 | 3,02 | 2,77 | 2,92 | 2,82% | - |
| 22.09.2025 | 2,71 | 2,96 | 2,57 | 2,84 | 3,65% | - |
| 19.09.2025 | 2,81 | 2,83 | 2,69 | 2,74 | 10,48% | - |
| 18.09.2025 | 2,57 | 2,81 | 2,48 | 2,48 | -6,06% | 2.000,00 |
| 17.09.2025 | 2,76 | 2,76 | 2,54 | 2,64 | -9,59% | - |
| 16.09.2025 | 3,01 | 3,01 | 2,68 | 2,92 | -0,68% | - |
| 15.09.2025 | 3,08 | 3,10 | 2,91 | 2,94 | 1,03% | - |
| 12.09.2025 | 2,90 | 2,92 | 2,88 | 2,91 | 3,19% | - |
| 11.09.2025 | 2,73 | 2,89 | 2,67 | 2,82 | 1,44% | 2.000,00 |
| 10.09.2025 | 2,57 | 2,78 | 2,52 | 2,78 | 12,10% | - |
| 09.09.2025 | 2,45 | 2,59 | 2,44 | 2,48 | 3,33% | - |
| 08.09.2025 | 2,45 | 2,51 | 2,40 | 2,40 | -1,64% | - |
| 05.09.2025 | 2,47 | 2,52 | 2,34 | 2,44 | 0,00% | 14.000,00 |
| 04.09.2025 | 2,45 | 2,49 | 2,36 | 2,44 | 3,39% | - |
| 03.09.2025 | 2,48 | 2,53 | 2,36 | 2,36 | -3,28% | - |
| 02.09.2025 | 2,44 | 2,57 | 2,44 | 2,44 | 0,83% | - |
| 01.09.2025 | 2,50 | 2,50 | 2,42 | 2,42 | -3,20% | - |
| 29.08.2025 | 2,56 | 2,60 | 2,47 | 2,50 | -3,10% | - |
| 28.08.2025 | 2,48 | 2,59 | 2,41 | 2,58 | 3,20% | - |
| 27.08.2025 | 2,71 | 2,79 | 2,49 | 2,50 | -6,72% | - |
| 26.08.2025 | 2,35 | 2,69 | 2,35 | 2,68 | 13,56% | - |
| 25.08.2025 | 2,36 | 2,47 | 2,30 | 2,36 | 0,43% | - |
| 22.08.2025 | 2,32 | 2,41 | 2,28 | 2,35 | 1,73% | - |
| 21.08.2025 | 2,27 | 2,34 | 2,22 | 2,31 | 2,21% | - |
| 20.08.2025 | 2,24 | 2,29 | 2,12 | 2,26 | 0,89% | - |
| 19.08.2025 | 2,40 | 2,52 | 2,23 | 2,24 | -7,44% | - |
| 18.08.2025 | 2,44 | 2,48 | 2,37 | 2,42 | -0,41% | - |
| 15.08.2025 | 2,45 | 2,46 | 2,34 | 2,43 | 0,41% | - |
| 14.08.2025 | 2,57 | 2,57 | 2,42 | 2,42 | -5,84% | - |
| 13.08.2025 | 2,61 | 2,66 | 2,51 | 2,57 | -0,77% | - |
| 12.08.2025 | 2,46 | 2,61 | 2,46 | 2,59 | 5,28% | - |
| 11.08.2025 | 2,58 | 2,61 | 2,41 | 2,46 | -4,28% | - |
| 08.08.2025 | 2,63 | 2,82 | 2,54 | 2,57 | -2,65% | - |
| 07.08.2025 | 2,52 | 2,90 | 2,38 | 2,64 | 3,94% | - |
| 06.08.2025 | 2,41 | 2,75 | 1,92 | 2,54 | -0,39% | - |
| 05.08.2025 | 2,42 | 2,62 | 2,37 | 2,55 | 6,25% | - |
| 04.08.2025 | 2,22 | 2,48 | 2,19 | 2,40 | 8,11% | - |
| 01.08.2025 | 2,30 | 2,31 | 2,14 | 2,22 | -4,31% | - |
| 31.07.2025 | 2,35 | 2,37 | 2,31 | 2,32 | -0,85% | - |
| 30.07.2025 | 2,27 | 2,37 | 2,27 | 2,34 | 2,18% | - |
| 29.07.2025 | 2,34 | 2,36 | 2,28 | 2,29 | -0,87% | - |
| 28.07.2025 | 2,44 | 2,51 | 2,26 | 2,31 | -4,15% | - |
| 25.07.2025 | 2,40 | 2,49 | 2,33 | 2,41 | 0,84% | 500,00 |
| 24.07.2025 | 2,43 | 2,49 | 2,33 | 2,39 | 0,00% | - |
| 23.07.2025 | 2,31 | 2,39 | 2,29 | 2,39 | 4,82% | - |
| 22.07.2025 | 2,26 | 2,31 | 2,12 | 2,28 | 0,88% | - |
| 21.07.2025 | 2,31 | 2,39 | 2,25 | 2,26 | -1,31% | - |
| 18.07.2025 | 2,15 | 2,31 | 2,11 | 2,29 | 6,51% | - |
| 17.07.2025 | 2,30 | 2,34 | 2,13 | 2,15 | -5,29% | - |
| 16.07.2025 | 2,12 | 2,40 | 2,12 | 2,27 | 6,07% | - |
| 15.07.2025 | 2,25 | 2,30 | 2,12 | 2,14 | -4,46% | - |
| 14.07.2025 | 2,21 | 2,26 | 2,12 | 2,24 | 1,36% | - |
| 11.07.2025 | 2,30 | 2,36 | 2,20 | 2,21 | -3,91% | - |
| 10.07.2025 | 2,28 | 2,40 | 2,27 | 2,30 | 0,88% | 3.000,00 |
| 09.07.2025 | 2,43 | 2,47 | 2,27 | 2,28 | -5,39% | - |
| 08.07.2025 | 2,48 | 2,55 | 2,41 | 2,41 | -2,43% | - |
| 07.07.2025 | 2,42 | 2,56 | 2,35 | 2,47 | 4,22% | - |
| 04.07.2025 | 2,40 | 2,40 | 2,36 | 2,37 | -1,25% | - |
| 03.07.2025 | 2,49 | 2,51 | 2,36 | 2,40 | -1,23% | 4.677,00 |
| 02.07.2025 | 2,18 | 2,50 | 2,07 | 2,43 | 14,08% | - |