7,110$
-0,35%
Echtzeit-Aktienkurs Forward Industries Inc
Bid:
Ask:
Aktienkurse zur Forward Industries Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 7,15 | 7,15 | 7,06 | 7,11 | -0,35% | 13.085,00 |
| 26.01.2026 | 7,36 | 7,57 | 7,11 | 7,14 | -8,76% | 129.135,00 |
| 23.01.2026 | 7,70 | 8,00 | 7,52 | 7,82 | 1,16% | 108.423,00 |
| 22.01.2026 | 7,77 | 7,84 | 7,63 | 7,73 | 0,91% | 187.989,00 |
| 21.01.2026 | 7,26 | 7,69 | 7,09 | 7,66 | 5,51% | 255.819,00 |
| 20.01.2026 | 8,35 | 8,39 | 7,25 | 7,26 | -15,38% | 275.930,00 |
| 16.01.2026 | 8,16 | 8,64 | 8,07 | 8,58 | 3,69% | 178.306,00 |
| 15.01.2026 | 8,82 | 8,82 | 8,23 | 8,28 | -5,43% | 227.072,00 |
| 14.01.2026 | 8,12 | 8,78 | 8,12 | 8,75 | 5,80% | 253.365,00 |
| 13.01.2026 | 7,56 | 8,37 | 7,56 | 8,27 | 10,27% | 226.044,00 |
| 12.01.2026 | 7,36 | 7,72 | 7,26 | 7,50 | 2,32% | 141.448,00 |
| 09.01.2026 | 7,20 | 7,71 | 7,20 | 7,33 | -4,68% | 182.932,00 |
| 08.01.2026 | 7,40 | 7,72 | 7,33 | 7,69 | 0,98% | 212.197,00 |
| 07.01.2026 | 7,69 | 7,70 | 7,48 | 7,62 | -1,23% | 137.865,00 |
| 06.01.2026 | 7,78 | 7,93 | 7,52 | 7,71 | -0,13% | 189.737,00 |
| 05.01.2026 | 7,55 | 7,73 | 7,45 | 7,72 | 6,48% | 71.908,00 |
| 02.01.2026 | 6,72 | 7,31 | 6,66 | 7,25 | 9,93% | 191.850,00 |
| 31.12.2025 | 6,52 | 6,72 | 6,51 | 6,60 | -0,08% | 128.239,00 |
| 30.12.2025 | 6,49 | 6,90 | 6,49 | 6,60 | 0,76% | 173.934,00 |
| 29.12.2025 | 6,94 | 7,15 | 6,55 | 6,55 | -7,49% | 152.216,00 |
| 26.12.2025 | 6,97 | 7,10 | 6,75 | 7,08 | 2,31% | 118.559,00 |
| 24.12.2025 | 6,60 | 6,96 | 6,59 | 6,92 | 2,82% | 103.599,00 |
| 23.12.2025 | 6,97 | 6,97 | 6,72 | 6,73 | -3,30% | 70.634,00 |
| 22.12.2025 | 7,48 | 7,48 | 6,95 | 6,96 | -0,71% | 79.102,00 |
| 19.12.2025 | 6,94 | 7,27 | 6,92 | 7,01 | 1,67% | 149.929,00 |
| 18.12.2025 | 7,18 | 7,55 | 6,87 | 6,90 | -0,93% | 160.416,00 |
| 17.12.2025 | 7,32 | 7,62 | 6,83 | 6,96 | -2,66% | 94.725,00 |
| 16.12.2025 | 7,17 | 7,53 | 7,03 | 7,15 | 0,28% | 85.148,00 |
| 15.12.2025 | 7,46 | 7,51 | 7,13 | 7,13 | -5,87% | 101.316,00 |
| 12.12.2025 | 7,74 | 8,10 | 7,27 | 7,58 | 0,33% | 80.880,00 |
| 11.12.2025 | 7,75 | 7,75 | 7,40 | 7,55 | -2,45% | 79.039,00 |
| 10.12.2025 | 8,15 | 8,15 | 7,40 | 7,74 | -5,26% | 120.972,00 |
| 09.12.2025 | 8,15 | 8,56 | 8,08 | 8,17 | 2,13% | 172.593,00 |
| 08.12.2025 | 8,37 | 8,37 | 7,92 | 8,00 | -2,56% | 133.175,00 |
| 05.12.2025 | 8,55 | 8,87 | 8,21 | 8,21 | -4,53% | 106.755,00 |
| 04.12.2025 | 8,20 | 8,69 | 8,10 | 8,60 | 1,30% | 103.306,00 |
| 03.12.2025 | 8,33 | 8,52 | 7,88 | 8,49 | 2,97% | 317.061,00 |
| 02.12.2025 | 8,14 | 8,43 | 7,93 | 8,25 | 1,66% | 111.625,00 |
| 01.12.2025 | 8,29 | 8,55 | 8,01 | 8,11 | -9,39% | 33.463,00 |
| 28.11.2025 | 8,63 | 9,26 | 8,63 | 8,95 | 5,05% | 77.821,00 |
| 26.11.2025 | 8,68 | 8,73 | 8,36 | 8,52 | 1,31% | 117.362,00 |
| 25.11.2025 | 8,42 | 8,53 | 8,03 | 8,41 | -2,10% | 75.068,00 |
| 24.11.2025 | 8,16 | 8,66 | 7,95 | 8,59 | 4,63% | 74.525,00 |
| 21.11.2025 | 7,90 | 8,21 | 7,57 | 8,21 | 2,11% | 105.742,00 |
| 20.11.2025 | 8,42 | 8,94 | 7,92 | 8,04 | -3,71% | 102.507,00 |
| 19.11.2025 | 8,92 | 8,92 | 8,01 | 8,35 | -1,30% | 50.363,00 |
| 18.11.2025 | 8,54 | 8,94 | 8,24 | 8,46 | 0,36% | 128.709,00 |
| 17.11.2025 | 8,97 | 9,15 | 8,37 | 8,43 | -7,57% | 58.788,00 |
| 14.11.2025 | 8,75 | 9,54 | 8,56 | 9,12 | 2,13% | 701.549,00 |
| 13.11.2025 | 9,16 | 9,48 | 8,87 | 8,93 | -4,39% | 630.472,00 |
| 12.11.2025 | 9,76 | 10,23 | 9,30 | 9,34 | -4,21% | 479.026,00 |
| 11.11.2025 | 10,56 | 10,70 | 9,71 | 9,75 | -10,88% | 1.591.650,00 |
| 10.11.2025 | 10,65 | 11,23 | 9,93 | 10,94 | 5,50% | 820.983,00 |
| 07.11.2025 | 9,50 | 10,53 | 9,08 | 10,37 | 7,24% | 967.972,00 |
| 06.11.2025 | 10,75 | 10,85 | 9,64 | 9,67 | -9,63% | 1.072.480,00 |
| 05.11.2025 | 11,01 | 11,01 | 10,32 | 10,70 | 2,49% | 1.079.228,00 |
| 04.11.2025 | 10,93 | 11,45 | 10,34 | 10,44 | -25,32% | 3.235.999,00 |
| 03.11.2025 | 14,00 | 14,85 | 13,55 | 13,98 | -2,85% | 969.291,00 |
| 31.10.2025 | 14,26 | 15,51 | 14,01 | 14,39 | 0,21% | 612.636,00 |
| 30.10.2025 | 14,05 | 14,99 | 13,51 | 14,36 | -0,28% | 576.278,00 |
| 29.10.2025 | 15,92 | 15,92 | 14,11 | 14,40 | -9,09% | 603.166,00 |
| 28.10.2025 | 16,72 | 17,00 | 15,43 | 15,84 | -6,66% | 558.548,00 |
| 27.10.2025 | 17,28 | 17,41 | 15,84 | 16,97 | 1,80% | 527.907,00 |
| 24.10.2025 | 18,12 | 18,12 | 15,60 | 16,67 | -6,40% | 751.526,00 |
| 23.10.2025 | 18,52 | 19,00 | 16,45 | 17,81 | -2,52% | 597.923,00 |
| 22.10.2025 | 17,67 | 18,53 | 16,83 | 18,27 | -2,09% | 365.805,00 |
| 21.10.2025 | 20,01 | 20,11 | 18,20 | 18,66 | -8,26% | 378.148,00 |
| 20.10.2025 | 22,01 | 22,97 | 19,65 | 20,34 | -6,48% | 606.670,00 |
| 17.10.2025 | 22,00 | 22,97 | 20,83 | 21,75 | -11,89% | 387.319,00 |
| 16.10.2025 | 24,27 | 25,37 | 22,52 | 24,69 | 1,29% | 410.699,00 |
| 15.10.2025 | 24,99 | 25,50 | 23,12 | 24,37 | 0,62% | 309.398,00 |
| 14.10.2025 | 23,49 | 25,11 | 23,20 | 24,22 | -1,46% | 512.437,00 |
| 13.10.2025 | 23,00 | 24,65 | 22,77 | 24,58 | 20,55% | 513.127,00 |
| 10.10.2025 | 23,60 | 23,84 | 20,22 | 20,39 | -15,32% | 682.489,00 |
| 09.10.2025 | 24,38 | 24,67 | 23,43 | 24,08 | -2,11% | 563.588,00 |
| 08.10.2025 | 23,42 | 26,65 | 23,33 | 24,60 | 4,02% | 728.457,00 |
| 07.10.2025 | 24,54 | 24,80 | 23,00 | 23,65 | -7,00% | 489.344,00 |
| 06.10.2025 | 22,75 | 25,45 | 22,75 | 25,43 | 13,07% | 494.124,00 |
| 03.10.2025 | 24,58 | 25,02 | 22,31 | 22,49 | -8,24% | 62.144,00 |
| 02.10.2025 | 27,09 | 28,25 | 24,30 | 24,51 | -8,31% | 429.041,00 |
| 01.10.2025 | 26,10 | 26,93 | 24,88 | 26,73 | 4,54% | 476.615,00 |
| 30.09.2025 | 26,31 | 26,67 | 24,03 | 25,57 | -3,55% | 385.488,00 |
| 29.09.2025 | 30,00 | 30,32 | 25,58 | 26,51 | -9,31% | 559.389,00 |
| 26.09.2025 | 29,33 | 30,75 | 28,58 | 29,23 | 1,42% | 249.543,00 |
| 25.09.2025 | 29,80 | 30,51 | 28,02 | 28,82 | -12,08% | 446.863,00 |
| 24.09.2025 | 31,75 | 33,00 | 29,66 | 32,78 | 3,60% | 379.318,00 |
| 23.09.2025 | 28,22 | 32,50 | 28,02 | 31,64 | 13,45% | 560.034,00 |
| 22.09.2025 | 29,12 | 29,32 | 27,00 | 27,89 | -8,41% | 490.411,00 |
| 19.09.2025 | 32,15 | 32,50 | 29,60 | 30,45 | -3,46% | 473.788,00 |
| 18.09.2025 | 34,31 | 35,50 | 30,54 | 31,54 | -5,88% | 593.680,00 |
| 17.09.2025 | 33,33 | 35,75 | 30,00 | 33,51 | -10,28% | 771.148,00 |
| 16.09.2025 | 38,90 | 43,50 | 37,01 | 37,35 | -4,23% | 720.019,00 |
| 15.09.2025 | 34,26 | 39,60 | 32,00 | 39,00 | 8,03% | 614.215,00 |
| 12.09.2025 | 44,60 | 46,00 | 29,10 | 36,10 | 4,70% | 1.508.963,00 |
| 11.09.2025 | 29,00 | 35,80 | 25,46 | 34,48 | 36,83% | 1.083.480,00 |
| 10.09.2025 | 31,00 | 31,53 | 24,52 | 25,20 | -13,01% | 404.343,00 |
| 09.09.2025 | 27,00 | 30,43 | 24,50 | 28,97 | 11,59% | 686.686,00 |
| 08.09.2025 | 30,50 | 31,97 | 20,60 | 25,96 | 58,73% | 2.790.225,00 |
| 05.09.2025 | 14,67 | 16,72 | 14,51 | 16,36 | 9,32% | 179.657,00 |
| 04.09.2025 | 14,11 | 14,96 | 13,02 | 14,96 | 6,17% | 44.148,00 |