4,830$
1,68%
Echtzeit-Aktienkurs FTC Solar Inc
Bid:
Ask:
Aktienkurse zur FTC Solar Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 4,80 | 4,83 | 4,80 | 4,83 | 1,05% | 740,00 |
| 01.07.2025 | 4,52 | 4,78 | 4,20 | 4,78 | 5,52% | 98.400,00 |
| 30.06.2025 | 4,29 | 4,53 | 4,05 | 4,53 | 2,26% | 249.742,00 |
| 27.06.2025 | 4,45 | 4,53 | 4,21 | 4,43 | -1,56% | 68.003,00 |
| 26.06.2025 | 4,20 | 4,54 | 4,19 | 4,50 | 3,45% | 24.291,00 |
| 25.06.2025 | 4,57 | 4,57 | 4,29 | 4,35 | -4,19% | 29.097,00 |
| 24.06.2025 | 4,27 | 4,58 | 4,27 | 4,54 | 7,84% | 57.391,00 |
| 23.06.2025 | 4,27 | 4,50 | 4,16 | 4,21 | -1,17% | 30.621,00 |
| 20.06.2025 | 4,09 | 4,40 | 4,07 | 4,26 | 4,41% | 61.215,00 |
| 18.06.2025 | 4,04 | 4,24 | 3,72 | 4,08 | 3,29% | 224.324,00 |
| 17.06.2025 | 3,80 | 4,29 | 3,65 | 3,95 | -14,50% | 389.235,00 |
| 16.06.2025 | 4,63 | 4,78 | 4,36 | 4,62 | 0,87% | 79.853,00 |
| 13.06.2025 | 4,46 | 4,65 | 4,38 | 4,58 | -0,22% | 126.702,00 |
| 12.06.2025 | 4,43 | 4,63 | 4,33 | 4,59 | 1,77% | 66.140,00 |
| 11.06.2025 | 4,52 | 4,60 | 4,36 | 4,51 | 0,22% | 91.416,00 |
| 10.06.2025 | 4,41 | 4,56 | 4,33 | 4,50 | 2,27% | 44.646,00 |
| 09.06.2025 | 4,31 | 4,51 | 4,15 | 4,40 | 2,33% | 151.695,00 |
| 06.06.2025 | 4,19 | 4,37 | 4,07 | 4,30 | 4,12% | 49.356,00 |
| 05.06.2025 | 4,26 | 4,48 | 4,10 | 4,13 | -5,92% | 138.349,00 |
| 04.06.2025 | 4,14 | 4,40 | 4,05 | 4,39 | 6,30% | 170.466,00 |
| 03.06.2025 | 4,10 | 4,20 | 3,96 | 4,13 | 1,47% | 58.677,00 |
| 02.06.2025 | 4,10 | 4,14 | 3,95 | 4,07 | -0,97% | 104.624,00 |
| 30.05.2025 | 4,10 | 4,24 | 3,95 | 4,11 | -1,44% | 73.448,00 |
| 29.05.2025 | 4,19 | 4,25 | 3,95 | 4,17 | 2,21% | 93.038,00 |
| 28.05.2025 | 3,84 | 4,10 | 3,54 | 4,08 | 6,53% | 156.244,00 |
| 27.05.2025 | 3,50 | 3,83 | 3,41 | 3,83 | 9,43% | 91.954,00 |
| 23.05.2025 | 3,44 | 3,66 | 3,39 | 3,50 | -2,51% | 123.978,00 |
| 22.05.2025 | 3,48 | 3,68 | 3,34 | 3,59 | -3,23% | 234.435,00 |
| 21.05.2025 | 3,81 | 3,85 | 3,63 | 3,71 | -3,64% | 41.067,00 |
| 20.05.2025 | 4,02 | 4,14 | 3,75 | 3,85 | -5,17% | 52.340,00 |
| 19.05.2025 | 3,95 | 4,20 | 3,88 | 4,06 | -0,73% | 81.130,00 |
| 16.05.2025 | 4,16 | 4,44 | 4,01 | 4,09 | -1,45% | 64.281,00 |
| 15.05.2025 | 4,04 | 4,20 | 3,95 | 4,15 | 1,22% | 50.350,00 |
| 14.05.2025 | 4,00 | 4,15 | 3,89 | 4,10 | 2,50% | 38.269,00 |
| 13.05.2025 | 3,68 | 4,18 | 3,68 | 4,00 | 8,99% | 215.466,00 |
| 12.05.2025 | 3,51 | 3,69 | 3,42 | 3,67 | 8,90% | 45.189,00 |
| 09.05.2025 | 3,32 | 3,47 | 3,30 | 3,37 | 2,12% | 25.329,00 |
| 08.05.2025 | 2,97 | 3,33 | 2,97 | 3,30 | 10,92% | 90.869,00 |
| 07.05.2025 | 3,07 | 3,13 | 2,90 | 2,98 | -0,83% | 55.879,00 |
| 06.05.2025 | 2,97 | 3,18 | 2,96 | 3,00 | -0,33% | 85.884,00 |
| 05.05.2025 | 3,17 | 3,23 | 3,00 | 3,01 | -3,83% | 26.160,00 |
| 02.05.2025 | 3,34 | 3,46 | 3,10 | 3,13 | -5,72% | 126.915,00 |
| 01.05.2025 | 3,52 | 3,63 | 3,31 | 3,32 | 4,08% | 151.414,00 |
| 30.04.2025 | 3,33 | 3,33 | 3,04 | 3,19 | -6,73% | 66.173,00 |
| 29.04.2025 | 3,39 | 3,52 | 3,29 | 3,42 | 0,00% | 66.329,00 |
| 28.04.2025 | 3,03 | 3,60 | 2,91 | 3,42 | 7,55% | 104.600,00 |
| 25.04.2025 | 3,06 | 3,30 | 2,94 | 3,18 | 1,60% | 118.267,00 |
| 24.04.2025 | 2,87 | 3,13 | 2,79 | 3,13 | 10,99% | 48.387,00 |
| 23.04.2025 | 2,83 | 2,92 | 2,80 | 2,82 | 2,55% | 22.833,00 |
| 22.04.2025 | 2,66 | 2,89 | 2,65 | 2,75 | 7,00% | 73.783,00 |
| 21.04.2025 | 2,66 | 2,66 | 2,49 | 2,57 | -4,81% | 45.649,00 |
| 17.04.2025 | 2,68 | 2,73 | 2,59 | 2,70 | 6,72% | 11.639,00 |
| 16.04.2025 | 2,77 | 2,77 | 2,52 | 2,53 | -3,80% | 27.036,00 |
| 15.04.2025 | 2,68 | 2,78 | 2,59 | 2,63 | -1,87% | 25.637,00 |
| 14.04.2025 | 2,88 | 2,88 | 2,60 | 2,68 | -6,29% | 43.847,00 |
| 11.04.2025 | 2,61 | 2,86 | 2,53 | 2,86 | 10,00% | 45.549,00 |
| 10.04.2025 | 2,56 | 2,82 | 2,51 | 2,60 | -1,52% | 104.677,00 |
| 09.04.2025 | 2,27 | 2,67 | 2,13 | 2,64 | 16,81% | 164.665,00 |
| 08.04.2025 | 2,65 | 2,65 | 2,22 | 2,26 | -9,96% | 173.218,00 |
| 07.04.2025 | 2,57 | 2,71 | 2,40 | 2,51 | -2,33% | 158.438,00 |
| 04.04.2025 | 2,82 | 2,88 | 2,57 | 2,57 | -12,88% | 232.879,00 |
| 03.04.2025 | 2,89 | 3,15 | 2,89 | 2,95 | 0,00% | 204.165,00 |
| 02.04.2025 | 2,61 | 3,00 | 2,61 | 2,95 | 7,27% | 266.828,00 |
| 01.04.2025 | 2,86 | 3,00 | 2,51 | 2,75 | -4,18% | 177.049,00 |
| 31.03.2025 | 2,40 | 3,44 | 2,31 | 2,87 | 14,80% | 813.104,00 |
| 28.03.2025 | 2,51 | 2,56 | 2,46 | 2,50 | -1,57% | 34.526,00 |
| 27.03.2025 | 2,64 | 2,64 | 2,45 | 2,54 | -3,79% | 41.370,00 |
| 26.03.2025 | 2,73 | 2,82 | 2,62 | 2,64 | -2,94% | 23.795,00 |
| 25.03.2025 | 3,00 | 3,08 | 2,70 | 2,72 | -9,63% | 34.849,00 |
| 24.03.2025 | 2,92 | 3,05 | 2,90 | 3,01 | 7,12% | 44.732,00 |
| 21.03.2025 | 2,66 | 2,84 | 2,61 | 2,81 | 2,93% | 31.702,00 |
| 20.03.2025 | 2,69 | 2,78 | 2,65 | 2,73 | 1,87% | 29.133,00 |
| 19.03.2025 | 2,71 | 2,78 | 2,63 | 2,68 | 2,29% | 26.037,00 |
| 18.03.2025 | 2,74 | 2,74 | 2,58 | 2,62 | -4,38% | 14.973,00 |
| 17.03.2025 | 2,64 | 2,75 | 2,64 | 2,74 | 5,38% | 24.316,00 |
| 14.03.2025 | 2,47 | 2,66 | 2,45 | 2,60 | 3,59% | 37.719,00 |
| 13.03.2025 | 2,68 | 2,77 | 2,41 | 2,51 | -8,06% | 128.601,00 |
| 12.03.2025 | 2,86 | 2,93 | 2,71 | 2,73 | 1,11% | 49.580,00 |
| 11.03.2025 | 2,84 | 2,84 | 2,61 | 2,70 | -1,46% | 68.657,00 |
| 10.03.2025 | 2,85 | 2,99 | 2,70 | 2,74 | -6,48% | 34.613,00 |
| 07.03.2025 | 2,77 | 2,99 | 2,77 | 2,93 | 3,53% | 65.381,00 |
| 06.03.2025 | 2,93 | 3,00 | 2,83 | 2,83 | -3,41% | 24.372,00 |
| 05.03.2025 | 2,85 | 2,99 | 2,85 | 2,93 | 2,81% | 26.156,00 |
| 04.03.2025 | 2,86 | 2,93 | 2,67 | 2,85 | -2,06% | 120.248,00 |
| 03.03.2025 | 3,09 | 3,11 | 2,85 | 2,91 | -7,91% | 129.770,00 |
| 28.02.2025 | 3,09 | 3,23 | 2,95 | 3,16 | 1,94% | 141.352,00 |
| 27.02.2025 | 3,20 | 3,28 | 3,10 | 3,10 | -5,49% | 46.972,00 |
| 26.02.2025 | 3,21 | 3,36 | 3,21 | 3,28 | 2,18% | 48.324,00 |
| 25.02.2025 | 3,20 | 3,23 | 3,09 | 3,21 | -2,43% | 54.617,00 |
| 24.02.2025 | 3,33 | 3,36 | 3,10 | 3,29 | 1,23% | 79.575,00 |
| 21.02.2025 | 3,46 | 3,46 | 3,25 | 3,25 | -4,97% | 54.131,00 |
| 20.02.2025 | 3,63 | 3,82 | 3,38 | 3,42 | -6,30% | 89.671,00 |
| 19.02.2025 | 3,50 | 3,80 | 3,49 | 3,65 | 7,04% | 60.320,00 |
| 18.02.2025 | 3,39 | 3,73 | 3,22 | 3,41 | 0,89% | 148.719,00 |
| 14.02.2025 | 3,40 | 4,20 | 3,12 | 3,38 | 5,30% | 582.515,00 |
| 13.02.2025 | 3,05 | 3,26 | 3,02 | 3,21 | 4,90% | 51.911,00 |
| 12.02.2025 | 3,15 | 3,16 | 2,92 | 3,06 | -2,86% | 142.711,00 |
| 11.02.2025 | 3,36 | 3,36 | 3,07 | 3,15 | -7,62% | 149.890,00 |
| 10.02.2025 | 3,45 | 3,45 | 3,31 | 3,41 | 0,59% | 50.344,00 |
| 07.02.2025 | 3,63 | 3,67 | 3,35 | 3,39 | -6,35% | 100.054,00 |