0,677$
-2,87%
Echtzeit-Aktienkurs Freight Technologies Inc
Bid:
Ask:
Aktienkurse zur Freight Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,43 | 2,53 | 2,39 | 2,48 | 1,64% | 107.008,00 |
| 05.06.2025 | 2,71 | 2,75 | 2,43 | 2,44 | -8,61% | 206.370,00 |
| 04.06.2025 | 2,47 | 2,79 | 2,39 | 2,67 | 10,33% | 390.959,00 |
| 03.06.2025 | 2,32 | 2,70 | 2,31 | 2,42 | 5,22% | 373.280,00 |
| 02.06.2025 | 2,14 | 2,40 | 2,06 | 2,30 | 7,48% | 295.187,00 |
| 30.05.2025 | 2,21 | 2,35 | 2,05 | 2,14 | -3,17% | 273.482,00 |
| 29.05.2025 | 2,45 | 2,46 | 2,21 | 2,21 | -9,43% | 271.381,00 |
| 28.05.2025 | 2,39 | 2,57 | 2,25 | 2,44 | 2,09% | 256.342,00 |
| 27.05.2025 | 2,60 | 2,68 | 2,21 | 2,39 | 256,72% | 429.572,00 |
| 23.05.2025 | 0,69 | 0,69 | 0,64 | 0,67 | -3,80% | 708.508,00 |
| 22.05.2025 | 0,88 | 0,88 | 0,67 | 0,70 | -29,82% | 2.669.478,00 |
| 21.05.2025 | 0,93 | 1,04 | 0,92 | 0,99 | 6,66% | 933.640,00 |
| 20.05.2025 | 1,01 | 1,01 | 0,93 | 0,93 | -7,88% | 768.950,00 |
| 19.05.2025 | 1,00 | 1,02 | 0,93 | 1,01 | 1,00% | 659.205,00 |
| 16.05.2025 | 1,03 | 1,03 | 0,99 | 1,00 | -3,85% | 670.971,00 |
| 15.05.2025 | 1,12 | 1,13 | 0,94 | 1,04 | -7,96% | 2.013.259,00 |
| 14.05.2025 | 1,16 | 1,21 | 1,13 | 1,13 | 0,00% | 1.495.354,00 |
| 13.05.2025 | 1,20 | 1,22 | 1,11 | 1,13 | -11,02% | 2.522.685,00 |
| 12.05.2025 | 1,73 | 2,15 | 1,21 | 1,27 | 1,60% | 56.756.947,00 |
| 09.05.2025 | 1,30 | 1,48 | 1,25 | 1,25 | -3,10% | 2.075.841,00 |
| 08.05.2025 | 1,29 | 1,49 | 1,11 | 1,29 | -3,01% | 4.088.393,00 |
| 07.05.2025 | 1,41 | 1,43 | 1,25 | 1,33 | -3,62% | 12.003.566,00 |
| 06.05.2025 | 1,59 | 1,77 | 1,26 | 1,38 | -4,83% | 8.928.174,00 |
| 05.05.2025 | 1,69 | 1,76 | 1,43 | 1,45 | -30,29% | 5.494.369,00 |
| 02.05.2025 | 3,13 | 3,49 | 1,93 | 2,08 | 111,21% | 163.965.267,00 |
| 01.05.2025 | 1,17 | 1,21 | 0,91 | 0,98 | -20,58% | 1.405.371,00 |
| 30.04.2025 | 1,09 | 1,46 | 1,05 | 1,24 | 24,05% | 27.728.750,00 |
| 29.04.2025 | 1,04 | 1,05 | 1,00 | 1,00 | -0,28% | 6.715,00 |
| 28.04.2025 | 1,02 | 1,05 | 0,99 | 1,00 | -1,53% | 21.920,00 |
| 25.04.2025 | 1,01 | 1,03 | 0,96 | 1,02 | 6,53% | 62.203,00 |
| 24.04.2025 | 0,95 | 0,97 | 0,91 | 0,96 | -1,99% | 23.529,00 |
| 23.04.2025 | 0,99 | 1,01 | 0,93 | 0,98 | 5,23% | 40.038,00 |
| 22.04.2025 | 0,85 | 0,93 | 0,83 | 0,93 | 5,64% | 18.275,00 |
| 21.04.2025 | 0,85 | 0,89 | 0,85 | 0,88 | 0,23% | 8.649,00 |
| 17.04.2025 | 0,90 | 0,91 | 0,83 | 0,88 | -2,78% | 16.832,00 |
| 16.04.2025 | 0,91 | 0,91 | 0,88 | 0,90 | -1,98% | 35.340,00 |
| 15.04.2025 | 0,98 | 1,00 | 0,87 | 0,92 | -5,74% | 91.314,00 |
| 14.04.2025 | 1,08 | 1,20 | 0,87 | 0,97 | -15,30% | 316.554,00 |
| 11.04.2025 | 1,10 | 1,36 | 1,03 | 1,15 | 22,47% | 2.711.883,00 |
| 10.04.2025 | 0,85 | 0,95 | 0,85 | 0,94 | 11,79% | 43.832,00 |
| 09.04.2025 | 0,75 | 0,85 | 0,75 | 0,84 | 9,09% | 32.921,00 |
| 08.04.2025 | 0,97 | 0,98 | 0,71 | 0,77 | -19,79% | 125.716,00 |
| 07.04.2025 | 0,89 | 1,00 | 0,84 | 0,96 | 3,23% | 61.155,00 |
| 04.04.2025 | 1,04 | 1,04 | 0,90 | 0,93 | -15,45% | 38.012,00 |
| 03.04.2025 | 1,05 | 1,10 | 1,02 | 1,10 | 3,77% | 44.089,00 |
| 02.04.2025 | 0,97 | 1,07 | 0,95 | 1,06 | 12,89% | 49.324,00 |
| 01.04.2025 | 0,95 | 1,04 | 0,93 | 0,94 | -1,64% | 135.146,00 |
| 31.03.2025 | 0,98 | 1,02 | 0,94 | 0,95 | -3,17% | 18.579,00 |
| 28.03.2025 | 1,11 | 1,11 | 0,93 | 0,99 | -11,17% | 111.033,00 |
| 27.03.2025 | 1,13 | 1,13 | 1,08 | 1,11 | -1,77% | 14.717,00 |
| 26.03.2025 | 1,21 | 1,22 | 1,08 | 1,13 | -6,61% | 114.913,00 |
| 25.03.2025 | 1,22 | 1,24 | 1,18 | 1,21 | -3,20% | 39.694,00 |
| 24.03.2025 | 1,23 | 1,30 | 1,22 | 1,25 | -1,57% | 46.135,00 |
| 21.03.2025 | 1,14 | 1,28 | 1,14 | 1,27 | 11,40% | 61.392,00 |
| 20.03.2025 | 1,19 | 1,23 | 1,12 | 1,14 | -5,79% | 43.352,00 |
| 19.03.2025 | 1,27 | 1,27 | 1,17 | 1,21 | -6,20% | 59.167,00 |
| 18.03.2025 | 1,41 | 1,42 | 1,27 | 1,29 | -9,79% | 68.593,00 |
| 17.03.2025 | 1,44 | 1,46 | 1,41 | 1,43 | -2,39% | 30.227,00 |
| 14.03.2025 | 1,51 | 1,55 | 1,43 | 1,47 | -4,56% | 91.926,00 |
| 13.03.2025 | 1,51 | 1,56 | 1,50 | 1,54 | 0,33% | 52.953,00 |
| 12.03.2025 | 1,62 | 1,62 | 1,45 | 1,53 | -4,97% | 96.194,00 |
| 11.03.2025 | 1,51 | 1,63 | 1,45 | 1,61 | 7,33% | 143.056,00 |
| 10.03.2025 | 1,36 | 1,54 | 1,32 | 1,50 | 10,29% | 155.421,00 |
| 07.03.2025 | 1,37 | 1,50 | 1,35 | 1,36 | -2,16% | 250.651,00 |
| 06.03.2025 | 1,80 | 1,95 | 1,39 | 1,39 | -13,66% | 1.221.118,00 |
| 05.03.2025 | 1,64 | 1,80 | 1,47 | 1,61 | 1,90% | 2.384.686,00 |
| 04.03.2025 | 1,21 | 1,99 | 1,19 | 1,58 | 53,40% | 77.532.389,00 |
| 03.03.2025 | 1,14 | 1,14 | 1,03 | 1,03 | -8,04% | 47.998,00 |
| 28.02.2025 | 1,16 | 1,18 | 1,11 | 1,12 | -5,88% | 12.279,00 |
| 27.02.2025 | 1,23 | 1,27 | 1,19 | 1,19 | -2,46% | 20.383,00 |
| 26.02.2025 | 1,19 | 1,24 | 1,18 | 1,22 | 3,39% | 12.987,00 |
| 25.02.2025 | 1,22 | 1,29 | 1,18 | 1,18 | -3,28% | 20.453,00 |
| 24.02.2025 | 1,26 | 1,29 | 1,21 | 1,22 | -3,17% | 25.873,00 |
| 21.02.2025 | 1,28 | 1,29 | 1,22 | 1,26 | -1,56% | 23.405,00 |
| 20.02.2025 | 1,32 | 1,36 | 1,24 | 1,28 | -0,78% | 42.208,00 |
| 19.02.2025 | 1,35 | 1,35 | 1,26 | 1,29 | 3,20% | 53.624,00 |
| 18.02.2025 | 1,41 | 1,41 | 1,22 | 1,25 | -5,30% | 52.019,00 |
| 14.02.2025 | 1,39 | 1,39 | 1,32 | 1,32 | -3,65% | 17.702,00 |
| 13.02.2025 | 1,39 | 1,41 | 1,34 | 1,37 | 0,00% | 15.977,00 |
| 12.02.2025 | 1,45 | 1,45 | 1,36 | 1,37 | -6,80% | 13.404,00 |
| 11.02.2025 | 1,35 | 1,50 | 1,34 | 1,47 | 6,52% | 52.888,00 |
| 10.02.2025 | 1,31 | 1,43 | 1,31 | 1,38 | 5,34% | 94.696,00 |
| 07.02.2025 | 1,25 | 1,37 | 1,23 | 1,31 | 10,08% | 101.029,00 |
| 06.02.2025 | 1,28 | 1,28 | 1,17 | 1,19 | -3,25% | 57.790,00 |
| 05.02.2025 | 1,29 | 1,29 | 1,23 | 1,23 | -1,60% | 23.750,00 |
| 04.02.2025 | 1,28 | 1,34 | 1,25 | 1,25 | -2,34% | 16.386,00 |
| 03.02.2025 | 1,34 | 1,42 | 1,26 | 1,28 | -3,76% | 43.165,00 |
| 31.01.2025 | 1,40 | 1,43 | 1,33 | 1,33 | -5,67% | 34.590,00 |
| 30.01.2025 | 1,39 | 1,44 | 1,36 | 1,41 | 1,44% | 44.844,00 |
| 29.01.2025 | 1,41 | 1,41 | 1,36 | 1,39 | -1,42% | 24.481,00 |
| 28.01.2025 | 1,47 | 1,47 | 1,39 | 1,41 | -4,08% | 29.714,00 |
| 27.01.2025 | 1,48 | 1,49 | 1,41 | 1,47 | 1,38% | 22.352,00 |
| 24.01.2025 | 1,45 | 1,53 | 1,43 | 1,45 | 0,00% | 28.828,00 |
| 23.01.2025 | 1,43 | 1,49 | 1,41 | 1,45 | -0,68% | 47.409,00 |
| 22.01.2025 | 1,33 | 1,46 | 1,31 | 1,46 | 8,15% | 106.180,00 |
| 21.01.2025 | 1,39 | 1,41 | 1,28 | 1,35 | -0,74% | 124.422,00 |
| 17.01.2025 | 1,39 | 1,41 | 1,31 | 1,36 | -2,16% | 51.120,00 |
| 16.01.2025 | 1,41 | 1,47 | 1,35 | 1,39 | 0,72% | 144.036,00 |
| 15.01.2025 | 1,46 | 1,46 | 1,37 | 1,38 | -2,82% | 50.829,00 |
| 14.01.2025 | 1,33 | 1,46 | 1,33 | 1,42 | 7,58% | 149.223,00 |