9,190$
-3,97%
Echtzeit-Aktienkurs FTC Solar Inc
Bid:
Ask:
Aktienkurse zur FTC Solar Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 9,57 | 9,73 | 9,01 | 9,01 | -5,85% | 87.286,00 |
| 16.12.2025 | 9,30 | 9,76 | 9,22 | 9,57 | 3,24% | 59.695,00 |
| 15.12.2025 | 9,69 | 9,69 | 9,21 | 9,27 | -3,29% | 75.070,00 |
| 12.12.2025 | 9,94 | 10,04 | 9,50 | 9,59 | -4,05% | 52.488,00 |
| 11.12.2025 | 9,29 | 10,15 | 9,04 | 9,99 | 7,19% | 166.152,00 |
| 10.12.2025 | 9,31 | 9,55 | 9,17 | 9,32 | -0,53% | 146.717,00 |
| 09.12.2025 | 9,24 | 9,49 | 9,03 | 9,37 | 1,41% | 61.353,00 |
| 08.12.2025 | 9,43 | 9,56 | 9,20 | 9,24 | -0,86% | 79.417,00 |
| 05.12.2025 | 9,77 | 9,77 | 9,19 | 9,32 | -4,41% | 55.140,00 |
| 04.12.2025 | 9,80 | 10,05 | 9,57 | 9,75 | -0,10% | 52.330,00 |
| 03.12.2025 | 9,70 | 9,81 | 8,90 | 9,76 | 1,14% | 80.946,00 |
| 02.12.2025 | 9,06 | 9,99 | 8,95 | 9,65 | 8,92% | 188.126,00 |
| 01.12.2025 | 9,43 | 9,43 | 8,72 | 8,86 | -6,04% | 59.889,00 |
| 28.11.2025 | 9,22 | 9,70 | 9,16 | 9,43 | 2,61% | 97.409,00 |
| 26.11.2025 | 9,30 | 9,49 | 9,03 | 9,19 | 0,11% | 42.465,00 |
| 25.11.2025 | 8,91 | 9,60 | 8,83 | 9,18 | 3,38% | 59.325,00 |
| 24.11.2025 | 8,51 | 9,01 | 8,24 | 8,88 | 4,47% | 90.226,00 |
| 21.11.2025 | 8,48 | 8,87 | 8,10 | 8,50 | 0,83% | 117.742,00 |
| 20.11.2025 | 9,19 | 9,66 | 8,42 | 8,43 | -6,33% | 121.224,00 |
| 19.11.2025 | 8,82 | 9,51 | 8,71 | 9,00 | 1,58% | 85.250,00 |
| 18.11.2025 | 9,42 | 10,01 | 8,51 | 8,86 | -7,71% | 365.002,00 |
| 17.11.2025 | 10,20 | 10,79 | 9,05 | 9,60 | -7,96% | 501.844,00 |
| 14.11.2025 | 10,58 | 11,02 | 10,17 | 10,43 | -5,44% | 380.583,00 |
| 13.11.2025 | 11,38 | 11,45 | 10,60 | 11,03 | -0,63% | 696.639,00 |
| 12.11.2025 | 9,00 | 11,40 | 8,85 | 11,10 | 49,19% | 5.478.641,00 |
| 11.11.2025 | 7,30 | 7,49 | 7,03 | 7,44 | 0,81% | 81.775,00 |
| 10.11.2025 | 8,29 | 8,43 | 7,34 | 7,38 | -10,76% | 138.933,00 |
| 07.11.2025 | 8,00 | 8,38 | 7,75 | 8,27 | 2,10% | 17.854,00 |
| 06.11.2025 | 8,48 | 8,60 | 8,05 | 8,10 | -5,15% | 32.118,00 |
| 05.11.2025 | 7,98 | 8,74 | 7,90 | 8,54 | 7,83% | 25.669,00 |
| 04.11.2025 | 8,09 | 8,28 | 7,80 | 7,92 | -4,12% | 31.625,00 |
| 03.11.2025 | 8,82 | 9,00 | 8,16 | 8,26 | -6,35% | 30.853,00 |
| 31.10.2025 | 8,40 | 8,82 | 8,15 | 8,82 | 4,01% | 32.435,00 |
| 30.10.2025 | 8,79 | 9,02 | 8,45 | 8,48 | -2,75% | 32.843,00 |
| 29.10.2025 | 8,68 | 9,17 | 8,59 | 8,72 | 0,52% | 33.009,00 |
| 28.10.2025 | 9,06 | 9,20 | 8,49 | 8,68 | -3,93% | 58.606,00 |
| 27.10.2025 | 8,81 | 9,14 | 8,65 | 9,03 | 2,32% | 25.309,00 |
| 24.10.2025 | 8,44 | 9,00 | 8,31 | 8,83 | 4,93% | 50.812,00 |
| 23.10.2025 | 7,89 | 8,64 | 7,89 | 8,41 | 7,54% | 45.814,00 |
| 22.10.2025 | 8,37 | 8,40 | 7,42 | 7,82 | -6,90% | 154.723,00 |
| 21.10.2025 | 8,59 | 8,70 | 8,22 | 8,40 | -3,95% | 27.285,00 |
| 20.10.2025 | 8,96 | 9,11 | 8,38 | 8,75 | 0,06% | 31.714,00 |
| 17.10.2025 | 9,32 | 9,32 | 8,37 | 8,74 | -7,22% | 64.595,00 |
| 16.10.2025 | 8,93 | 9,50 | 8,70 | 9,42 | 6,80% | 118.611,00 |
| 15.10.2025 | 8,30 | 8,94 | 8,20 | 8,82 | 7,96% | 135.741,00 |
| 14.10.2025 | 7,67 | 8,30 | 7,53 | 8,17 | 2,13% | 63.020,00 |
| 13.10.2025 | 7,50 | 8,10 | 7,50 | 8,00 | 9,29% | 98.032,00 |
| 10.10.2025 | 8,00 | 8,00 | 7,32 | 7,32 | -8,16% | 74.881,00 |
| 09.10.2025 | 7,91 | 8,00 | 7,62 | 7,97 | 0,50% | 38.296,00 |
| 08.10.2025 | 7,82 | 7,98 | 7,68 | 7,93 | 2,19% | 37.457,00 |
| 07.10.2025 | 7,90 | 7,91 | 7,40 | 7,76 | -1,40% | 37.794,00 |
| 06.10.2025 | 7,74 | 7,99 | 7,66 | 7,87 | 3,01% | 62.925,00 |
| 03.10.2025 | 7,70 | 7,76 | 7,55 | 7,64 | 3,10% | 12.215,00 |
| 02.10.2025 | 7,50 | 7,66 | 7,41 | 7,41 | -0,94% | 24.441,00 |
| 01.10.2025 | 6,97 | 7,60 | 6,97 | 7,48 | 6,10% | 33.230,00 |
| 30.09.2025 | 7,11 | 7,20 | 6,65 | 7,05 | -0,70% | 44.455,00 |
| 29.09.2025 | 7,36 | 7,47 | 7,10 | 7,10 | -1,53% | 25.559,00 |
| 26.09.2025 | 7,38 | 7,65 | 7,18 | 7,21 | -4,19% | 25.924,00 |
| 25.09.2025 | 7,32 | 7,58 | 7,10 | 7,53 | 2,10% | 29.442,00 |
| 24.09.2025 | 7,11 | 7,65 | 7,00 | 7,37 | 3,80% | 31.867,00 |
| 23.09.2025 | 7,56 | 7,65 | 7,10 | 7,10 | -6,33% | 39.732,00 |
| 22.09.2025 | 8,00 | 8,11 | 7,53 | 7,58 | -6,07% | 55.880,00 |
| 19.09.2025 | 7,70 | 8,12 | 7,63 | 8,07 | 5,91% | 154.854,00 |
| 18.09.2025 | 7,09 | 7,75 | 7,07 | 7,62 | 9,01% | 198.564,00 |
| 17.09.2025 | 6,78 | 7,25 | 6,78 | 6,99 | 0,87% | 77.926,00 |
| 16.09.2025 | 6,95 | 7,08 | 6,77 | 6,93 | 0,43% | 25.056,00 |
| 15.09.2025 | 6,90 | 7,26 | 6,83 | 6,90 | -2,95% | 47.403,00 |
| 12.09.2025 | 6,98 | 7,18 | 6,66 | 7,11 | 3,95% | 48.251,00 |
| 11.09.2025 | 6,44 | 7,25 | 6,35 | 6,84 | 7,89% | 77.121,00 |
| 10.09.2025 | 6,56 | 6,71 | 5,95 | 6,34 | -2,98% | 62.394,00 |
| 09.09.2025 | 6,35 | 6,63 | 6,26 | 6,54 | 2,83% | 26.958,00 |
| 08.09.2025 | 6,33 | 6,50 | 6,27 | 6,36 | 1,19% | 25.726,00 |
| 05.09.2025 | 6,17 | 6,29 | 5,89 | 6,28 | 4,84% | 22.434,00 |
| 04.09.2025 | 6,32 | 6,48 | 5,87 | 5,99 | -4,47% | 49.293,00 |
| 03.09.2025 | 6,04 | 6,41 | 6,00 | 6,27 | 2,12% | 19.146,00 |
| 02.09.2025 | 6,06 | 6,24 | 6,00 | 6,14 | -1,76% | 26.639,00 |
| 29.08.2025 | 6,58 | 6,58 | 6,25 | 6,25 | -5,16% | 36.001,00 |
| 28.08.2025 | 6,55 | 6,79 | 6,45 | 6,59 | 2,01% | 28.225,00 |
| 27.08.2025 | 7,01 | 7,04 | 6,44 | 6,46 | -7,45% | 63.369,00 |
| 26.08.2025 | 6,60 | 7,12 | 6,45 | 6,98 | 5,76% | 101.323,00 |
| 25.08.2025 | 6,43 | 6,69 | 6,00 | 6,60 | 2,33% | 65.554,00 |
| 22.08.2025 | 6,43 | 6,60 | 6,19 | 6,45 | 0,16% | 62.111,00 |
| 21.08.2025 | 5,57 | 6,60 | 5,56 | 6,44 | 11,81% | 195.204,00 |
| 20.08.2025 | 5,38 | 5,86 | 5,10 | 5,76 | 6,27% | 224.301,00 |
| 19.08.2025 | 6,00 | 6,00 | 5,42 | 5,42 | -8,60% | 60.628,00 |
| 18.08.2025 | 5,83 | 6,10 | 5,63 | 5,93 | 5,14% | 177.673,00 |
| 15.08.2025 | 4,76 | 5,75 | 4,73 | 5,64 | 17,75% | 208.642,00 |
| 14.08.2025 | 4,65 | 4,88 | 4,65 | 4,79 | -0,42% | 9.600,00 |
| 13.08.2025 | 4,90 | 5,10 | 4,65 | 4,81 | 0,00% | 36.842,00 |
| 12.08.2025 | 4,60 | 4,99 | 4,42 | 4,81 | 2,78% | 51.212,00 |
| 11.08.2025 | 4,63 | 4,70 | 4,54 | 4,68 | 2,41% | 59.715,00 |
| 08.08.2025 | 5,06 | 5,06 | 4,57 | 4,57 | -10,04% | 103.420,00 |
| 07.08.2025 | 5,25 | 5,32 | 4,90 | 5,08 | -2,68% | 92.282,00 |
| 06.08.2025 | 5,30 | 5,49 | 5,07 | 5,22 | -3,15% | 129.360,00 |
| 05.08.2025 | 5,60 | 6,00 | 4,44 | 5,39 | -18,46% | 302.873,00 |
| 04.08.2025 | 5,99 | 7,00 | 5,99 | 6,61 | 10,54% | 285.060,00 |
| 01.08.2025 | 5,53 | 6,38 | 5,40 | 5,98 | 3,46% | 176.433,00 |
| 31.07.2025 | 5,82 | 6,18 | 5,51 | 5,78 | -0,34% | 48.122,00 |
| 30.07.2025 | 5,67 | 6,28 | 5,48 | 5,80 | 1,13% | 121.161,00 |
| 29.07.2025 | 5,72 | 5,77 | 5,20 | 5,74 | 1,87% | 107.312,00 |