2,700$
3,45%
Echtzeit-Aktienkurs Fluent Inc
Bid:
Ask:
Aktienkurse zur Fluent Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 2,60 | 2,75 | 2,54 | 2,68 | 2,68% | 78.739,00 |
| 15.06.2026 | 2,66 | 2,86 | 2,48 | 2,61 | -2,61% | 184.483,00 |
| 12.06.2026 | 2,33 | 3,45 | 2,33 | 2,68 | 18,58% | 3.460.141,00 |
| 11.06.2026 | 2,28 | 2,31 | 2,24 | 2,26 | 0,89% | 2.738,00 |
| 10.06.2026 | 2,21 | 2,34 | 2,21 | 2,24 | 0,45% | 11.378,00 |
| 09.06.2026 | 2,29 | 2,34 | 2,23 | 2,23 | -0,89% | 9.350,00 |
| 08.06.2026 | 2,29 | 2,29 | 2,23 | 2,25 | 1,35% | 9.390,00 |
| 05.06.2026 | 2,39 | 2,40 | 2,20 | 2,22 | -7,11% | 10.882,00 |
| 04.06.2026 | 2,30 | 2,49 | 2,16 | 2,39 | 4,37% | 21.421,00 |
| 03.06.2026 | 2,51 | 2,58 | 2,29 | 2,29 | -9,84% | 30.033,00 |
| 02.06.2026 | 2,17 | 2,61 | 2,12 | 2,54 | 17,05% | 108.434,00 |
| 01.06.2026 | 2,04 | 2,20 | 2,03 | 2,17 | 7,43% | 74.526,00 |
| 29.05.2026 | 2,16 | 2,26 | 1,98 | 2,02 | -6,91% | 129.976,00 |
| 28.05.2026 | 2,13 | 2,33 | 2,13 | 2,17 | 0,46% | 33.185,00 |
| 27.05.2026 | 2,35 | 2,38 | 2,14 | 2,16 | -9,62% | 78.955,00 |
| 26.05.2026 | 2,51 | 2,63 | 2,33 | 2,39 | -8,08% | 88.281,00 |
| 22.05.2026 | 2,80 | 2,80 | 2,45 | 2,60 | -4,41% | 40.230,00 |
| 21.05.2026 | 2,81 | 2,82 | 2,71 | 2,72 | -1,98% | 24.495,00 |
| 20.05.2026 | 2,70 | 2,82 | 2,68 | 2,78 | 2,21% | 6.074,00 |
| 19.05.2026 | 2,88 | 2,88 | 2,67 | 2,72 | -2,69% | 12.125,00 |
| 18.05.2026 | 2,74 | 2,79 | 2,68 | 2,79 | -0,71% | 17.650,00 |
| 15.05.2026 | 2,85 | 3,05 | 2,80 | 2,81 | -5,07% | 19.969,00 |
| 14.05.2026 | 2,79 | 2,99 | 2,68 | 2,96 | 12,98% | 202.874,00 |
| 13.05.2026 | 2,79 | 2,80 | 2,51 | 2,62 | -2,96% | 47.584,00 |
| 12.05.2026 | 2,70 | 2,70 | 2,55 | 2,70 | 0,00% | 25.137,00 |
| 11.05.2026 | 2,75 | 2,79 | 2,60 | 2,70 | -2,88% | 24.827,00 |
| 08.05.2026 | 2,76 | 2,87 | 2,75 | 2,78 | 0,36% | 9.818,00 |
| 07.05.2026 | 2,90 | 2,91 | 2,73 | 2,77 | -5,14% | 15.733,00 |
| 06.05.2026 | 3,15 | 3,15 | 2,91 | 2,92 | -4,26% | 30.002,00 |
| 05.05.2026 | 3,06 | 3,11 | 3,01 | 3,05 | 0,00% | 12.087,00 |
| 04.05.2026 | 3,15 | 3,19 | 3,01 | 3,05 | -3,48% | 23.889,00 |
| 01.05.2026 | 3,33 | 3,38 | 3,15 | 3,16 | -1,56% | 12.706,00 |
| 30.04.2026 | 3,28 | 3,36 | 3,18 | 3,21 | -1,08% | 7.604,00 |
| 29.04.2026 | 3,19 | 3,25 | 3,16 | 3,25 | -0,06% | 6.546,00 |
| 28.04.2026 | 3,25 | 3,25 | 3,25 | 3,25 | 3,74% | 3.797,00 |
| 27.04.2026 | 3,16 | 3,26 | 3,12 | 3,13 | -2,80% | 7.037,00 |
| 24.04.2026 | 3,11 | 3,34 | 3,05 | 3,22 | 3,87% | 15.739,00 |
| 23.04.2026 | 3,37 | 3,42 | 3,05 | 3,10 | -4,32% | 44.323,00 |
| 22.04.2026 | 3,38 | 3,52 | 3,16 | 3,24 | -6,36% | 19.122,00 |
| 21.04.2026 | 3,53 | 3,53 | 3,36 | 3,46 | -0,14% | 6.351,00 |
| 20.04.2026 | 3,50 | 3,61 | 3,36 | 3,47 | -3,48% | 30.348,00 |
| 17.04.2026 | 3,48 | 3,64 | 3,44 | 3,59 | 3,16% | 11.271,00 |
| 16.04.2026 | 3,35 | 3,52 | 3,24 | 3,48 | 6,10% | 8.742,00 |
| 15.04.2026 | 3,10 | 3,42 | 3,10 | 3,28 | 3,14% | 24.873,00 |
| 14.04.2026 | 3,12 | 3,20 | 3,12 | 3,18 | 2,91% | 6.085,00 |
| 13.04.2026 | 3,13 | 3,24 | 3,05 | 3,09 | -2,52% | 34.815,00 |
| 10.04.2026 | 3,10 | 3,19 | 3,07 | 3,17 | 3,26% | 6.883,00 |
| 09.04.2026 | 3,20 | 3,20 | 3,05 | 3,07 | -1,92% | 29.629,00 |
| 08.04.2026 | 2,94 | 3,25 | 2,94 | 3,13 | 2,96% | 50.352,00 |
| 07.04.2026 | 3,26 | 3,26 | 2,95 | 3,04 | -6,17% | 16.470,00 |
| 06.04.2026 | 3,35 | 3,44 | 3,10 | 3,24 | -3,28% | 38.932,00 |
| 02.04.2026 | 3,09 | 3,38 | 3,09 | 3,35 | 2,76% | 25.008,00 |
| 01.04.2026 | 3,28 | 3,32 | 3,13 | 3,26 | 1,87% | 11.979,00 |
| 31.03.2026 | 3,11 | 3,30 | 3,03 | 3,20 | 2,56% | 47.559,00 |
| 30.03.2026 | 3,23 | 3,25 | 3,10 | 3,12 | -3,41% | 28.868,00 |
| 27.03.2026 | 3,41 | 3,53 | 3,20 | 3,23 | -5,56% | 29.199,00 |
| 26.03.2026 | 3,45 | 3,69 | 3,29 | 3,42 | -0,58% | 51.563,00 |
| 25.03.2026 | 3,76 | 3,76 | 3,36 | 3,44 | -6,01% | 20.212,00 |
| 24.03.2026 | 3,90 | 3,92 | 3,66 | 3,66 | -6,15% | 20.756,00 |
| 23.03.2026 | 3,89 | 3,99 | 3,65 | 3,90 | 1,30% | 85.458,00 |
| 20.03.2026 | 3,44 | 3,86 | 3,44 | 3,85 | 11,27% | 155.980,00 |
| 19.03.2026 | 3,50 | 3,53 | 3,40 | 3,46 | -1,42% | 11.762,00 |
| 18.03.2026 | 3,53 | 3,72 | 3,48 | 3,51 | -0,28% | 50.173,00 |
| 17.03.2026 | 3,50 | 4,15 | 3,50 | 3,52 | 4,76% | 164.102,00 |
| 16.03.2026 | 3,18 | 3,37 | 2,95 | 3,36 | 8,04% | 43.149,00 |
| 13.03.2026 | 3,35 | 3,60 | 2,91 | 3,11 | -7,44% | 154.099,00 |
| 12.03.2026 | 3,01 | 3,61 | 3,01 | 3,36 | 3,38% | 52.353,00 |
| 11.03.2026 | 3,12 | 3,42 | 2,90 | 3,25 | -4,69% | 37.461,00 |
| 10.03.2026 | 3,20 | 3,48 | 3,20 | 3,41 | -3,67% | 22.577,00 |
| 09.03.2026 | 3,63 | 3,80 | 3,40 | 3,54 | -2,48% | 69.300,00 |
| 06.03.2026 | 3,27 | 3,78 | 3,27 | 3,63 | 12,38% | 67.954,00 |
| 05.03.2026 | 3,25 | 3,32 | 3,23 | 3,23 | -0,31% | 3.147,00 |
| 04.03.2026 | 3,21 | 3,48 | 3,19 | 3,24 | 0,31% | 25.442,00 |
| 03.03.2026 | 3,11 | 3,25 | 3,11 | 3,23 | -2,42% | 13.691,00 |
| 02.03.2026 | 3,29 | 3,36 | 3,03 | 3,31 | 0,30% | 19.851,00 |
| 27.02.2026 | 3,27 | 3,39 | 3,13 | 3,30 | 0,61% | 16.435,00 |
| 26.02.2026 | 3,15 | 3,31 | 3,14 | 3,28 | 1,23% | 18.413,00 |
| 25.02.2026 | 3,53 | 3,53 | 3,24 | 3,24 | -4,99% | 21.202,00 |
| 24.02.2026 | 3,44 | 3,51 | 3,32 | 3,41 | 3,33% | 21.298,00 |
| 23.02.2026 | 3,26 | 3,59 | 3,26 | 3,30 | -0,90% | 16.045,00 |
| 20.02.2026 | 3,09 | 3,35 | 3,09 | 3,33 | 6,39% | 25.285,00 |
| 19.02.2026 | 3,15 | 3,21 | 3,13 | 3,13 | -2,64% | 10.666,00 |
| 18.02.2026 | 3,25 | 3,25 | 3,15 | 3,22 | 5,07% | 6.413,00 |
| 17.02.2026 | 3,04 | 3,34 | 3,04 | 3,06 | -1,92% | 10.775,00 |
| 13.02.2026 | 3,28 | 3,28 | 3,12 | 3,12 | -0,16% | 4.071,00 |
| 12.02.2026 | 3,05 | 3,14 | 3,02 | 3,13 | 1,79% | 6.593,00 |
| 11.02.2026 | 3,22 | 3,23 | 2,92 | 3,07 | -5,83% | 33.231,00 |
| 10.02.2026 | 3,32 | 3,38 | 3,26 | 3,26 | -2,98% | 3.947,00 |
| 09.02.2026 | 3,57 | 3,68 | 3,22 | 3,36 | -7,95% | 105.041,00 |
| 06.02.2026 | 3,50 | 3,75 | 3,25 | 3,65 | 5,19% | 86.467,00 |
| 05.02.2026 | 3,66 | 3,77 | 3,43 | 3,47 | -7,96% | 32.698,00 |
| 04.02.2026 | 3,84 | 3,84 | 3,56 | 3,77 | -0,79% | 95.238,00 |
| 03.02.2026 | 3,93 | 3,93 | 3,71 | 3,80 | -1,30% | 52.896,00 |
| 02.02.2026 | 3,75 | 3,94 | 3,61 | 3,85 | 1,85% | 38.410,00 |
| 30.01.2026 | 3,74 | 3,95 | 3,68 | 3,78 | -1,05% | 64.393,00 |
| 29.01.2026 | 3,72 | 3,93 | 3,60 | 3,82 | 1,33% | 61.489,00 |
| 28.01.2026 | 3,98 | 4,00 | 3,68 | 3,77 | -4,07% | 73.088,00 |
| 27.01.2026 | 3,85 | 3,94 | 3,64 | 3,93 | 2,08% | 47.736,00 |
| 26.01.2026 | 3,88 | 3,94 | 3,76 | 3,85 | 0,79% | 44.253,00 |
| 23.01.2026 | 3,48 | 3,97 | 3,36 | 3,82 | 10,40% | 97.027,00 |