5,090$
1,50%
Echtzeit-Aktienkurs Forward Industries Inc
Bid:
Ask:
Aktienkurse zur Forward Industries Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 5,14 | 5,32 | 5,04 | 5,09 | 1,50% | 304.761,00 |
| 09.03.2026 | 4,87 | 5,03 | 4,82 | 5,02 | 3,62% | 332.500,00 |
| 06.03.2026 | 4,91 | 4,92 | 4,64 | 4,84 | -1,83% | 294.661,00 |
| 05.03.2026 | 4,96 | 5,12 | 4,79 | 4,93 | -3,90% | 286.520,00 |
| 04.03.2026 | 4,59 | 5,26 | 4,51 | 5,13 | 17,39% | 482.085,00 |
| 03.03.2026 | 4,31 | 4,49 | 4,20 | 4,37 | -2,78% | 1.430.205,00 |
| 02.03.2026 | 4,18 | 4,74 | 4,18 | 4,50 | 5,89% | 306.579,00 |
| 27.02.2026 | 4,48 | 4,48 | 4,23 | 4,25 | -6,08% | 598.380,00 |
| 26.02.2026 | 4,50 | 4,56 | 4,41 | 4,52 | -1,74% | 252.781,00 |
| 25.02.2026 | 4,28 | 4,68 | 4,28 | 4,60 | 11,11% | 298.883,00 |
| 24.02.2026 | 4,18 | 4,18 | 4,04 | 4,14 | 0,49% | 360.127,00 |
| 23.02.2026 | 4,83 | 4,83 | 4,08 | 4,12 | -9,05% | 132.628,00 |
| 20.02.2026 | 4,56 | 4,67 | 4,51 | 4,53 | 0,44% | 268.108,00 |
| 19.02.2026 | 4,54 | 4,55 | 4,39 | 4,51 | -0,88% | 350.970,00 |
| 18.02.2026 | 4,78 | 4,79 | 4,51 | 4,55 | -4,51% | 168.500,00 |
| 17.02.2026 | 4,82 | 4,89 | 4,69 | 4,77 | -1,35% | 156.470,00 |
| 13.02.2026 | 4,85 | 5,02 | 4,75 | 4,83 | -0,41% | 225.747,00 |
| 12.02.2026 | 5,01 | 5,13 | 4,76 | 4,85 | -1,42% | 303.848,00 |
| 11.02.2026 | 5,07 | 5,07 | 4,76 | 4,92 | -1,80% | 204.845,00 |
| 10.02.2026 | 5,34 | 5,34 | 5,01 | 5,01 | -8,24% | 358.963,00 |
| 09.02.2026 | 5,17 | 5,47 | 5,11 | 5,46 | 4,50% | 218.980,00 |
| 06.02.2026 | 4,95 | 5,32 | 4,94 | 5,23 | 14,58% | 493.959,00 |
| 05.02.2026 | 4,93 | 5,06 | 4,53 | 4,56 | -10,59% | 1.290.434,00 |
| 04.02.2026 | 5,64 | 5,64 | 4,98 | 5,10 | -9,81% | 456.158,00 |
| 03.02.2026 | 5,75 | 5,92 | 5,46 | 5,66 | -1,91% | 478.768,00 |
| 02.02.2026 | 6,00 | 6,30 | 5,74 | 5,77 | -11,03% | 191.626,00 |
| 30.01.2026 | 6,60 | 6,68 | 6,38 | 6,48 | -2,34% | 524.845,00 |
| 29.01.2026 | 6,92 | 6,92 | 6,41 | 6,64 | -4,81% | 425.745,00 |
| 28.01.2026 | 7,15 | 7,42 | 6,96 | 6,97 | -1,46% | 294.372,00 |
| 27.01.2026 | 7,15 | 7,16 | 6,95 | 7,07 | -0,94% | 194.167,00 |
| 26.01.2026 | 7,36 | 7,57 | 7,11 | 7,14 | -8,58% | 131.115,00 |
| 23.01.2026 | 7,70 | 8,00 | 7,52 | 7,81 | 1,21% | 113.539,00 |
| 22.01.2026 | 7,77 | 7,84 | 7,63 | 7,72 | 1,07% | 188.309,00 |
| 21.01.2026 | 7,26 | 7,69 | 7,09 | 7,64 | 5,31% | 257.427,00 |
| 20.01.2026 | 8,35 | 8,39 | 7,25 | 7,25 | -15,55% | 277.271,00 |
| 16.01.2026 | 8,16 | 8,64 | 8,07 | 8,59 | 3,93% | 183.015,00 |
| 15.01.2026 | 8,82 | 8,82 | 8,23 | 8,26 | -5,60% | 227.142,00 |
| 14.01.2026 | 8,12 | 8,78 | 8,12 | 8,75 | 5,93% | 254.777,00 |
| 13.01.2026 | 7,56 | 8,37 | 7,56 | 8,26 | 10,13% | 226.997,00 |
| 12.01.2026 | 7,36 | 7,72 | 7,26 | 7,50 | 2,46% | 142.007,00 |
| 09.01.2026 | 7,20 | 7,71 | 7,20 | 7,32 | -4,94% | 185.919,00 |
| 08.01.2026 | 7,40 | 7,74 | 7,33 | 7,70 | 1,12% | 217.482,00 |
| 07.01.2026 | 7,69 | 7,70 | 7,48 | 7,62 | -1,55% | 139.380,00 |
| 06.01.2026 | 7,78 | 7,93 | 7,52 | 7,74 | 0,06% | 193.903,00 |
| 05.01.2026 | 7,55 | 7,73 | 7,45 | 7,73 | 5,89% | 80.788,00 |
| 02.01.2026 | 6,72 | 7,31 | 6,66 | 7,30 | 10,69% | 198.664,00 |
| 31.12.2025 | 6,52 | 6,72 | 6,51 | 6,60 | 0,38% | 128.647,00 |
| 30.12.2025 | 6,49 | 6,90 | 6,49 | 6,57 | 0,77% | 178.555,00 |
| 29.12.2025 | 6,94 | 7,15 | 6,51 | 6,52 | -7,39% | 168.293,00 |
| 26.12.2025 | 6,97 | 7,10 | 6,75 | 7,04 | 1,73% | 120.182,00 |
| 24.12.2025 | 6,60 | 6,96 | 6,59 | 6,92 | 2,98% | 103.603,00 |
| 23.12.2025 | 6,97 | 6,97 | 6,72 | 6,72 | -3,45% | 97.416,00 |
| 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 | 1,89% | 149.929,00 |
| 18.12.2025 | 7,18 | 7,55 | 6,87 | 6,88 | -0,58% | 164.526,00 |
| 17.12.2025 | 7,32 | 7,62 | 6,83 | 6,92 | -3,08% | 97.512,00 |
| 16.12.2025 | 7,17 | 7,53 | 7,03 | 7,14 | 0,28% | 85.461,00 |
| 15.12.2025 | 7,46 | 7,51 | 7,12 | 7,12 | -6,01% | 103.440,00 |
| 12.12.2025 | 7,74 | 8,10 | 7,27 | 7,58 | 0,07% | 81.250,00 |
| 11.12.2025 | 7,75 | 7,75 | 7,40 | 7,57 | -2,20% | 80.173,00 |
| 10.12.2025 | 8,15 | 8,15 | 7,40 | 7,74 | -5,26% | 121.038,00 |
| 09.12.2025 | 8,15 | 8,56 | 8,08 | 8,17 | 2,29% | 172.647,00 |
| 08.12.2025 | 8,37 | 8,37 | 7,92 | 7,99 | -2,36% | 136.305,00 |
| 05.12.2025 | 8,55 | 8,87 | 8,18 | 8,18 | -5,05% | 107.872,00 |
| 04.12.2025 | 8,20 | 8,69 | 8,10 | 8,62 | 1,47% | 103.614,00 |
| 03.12.2025 | 8,33 | 8,52 | 7,88 | 8,49 | -6,91% | 317.361,00 |
| 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 | -9,54% | 1.072.480,00 |
| 05.11.2025 | 11,01 | 11,01 | 10,32 | 10,69 | 2,39% | 1.087.729,00 |
| 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 | 12,87% | 494.124,00 |
| 03.10.2025 | 24,51 | 24,89 | 22,30 | 22,53 | -8,08% | 494.410,00 |
| 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 |