7,150$
-5,67%
Echtzeit-Aktienkurs FTC Solar Inc
Bid:
Ask:
Aktienkurse zur FTC Solar Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 7,70 | 7,70 | 7,15 | 7,15 | -5,67% | 2.730,00 |
| 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 |
| 28.07.2025 | 5,71 | 5,95 | 5,43 | 5,63 | -1,40% | 190.789,00 |
| 25.07.2025 | 5,53 | 5,90 | 5,17 | 5,71 | 2,70% | 241.896,00 |
| 24.07.2025 | 5,36 | 5,59 | 5,18 | 5,56 | 1,28% | 86.365,00 |
| 23.07.2025 | 5,05 | 5,50 | 4,93 | 5,49 | 10,02% | 133.930,00 |
| 22.07.2025 | 4,90 | 5,10 | 4,78 | 4,99 | 0,81% | 136.176,00 |
| 21.07.2025 | 5,10 | 5,10 | 4,85 | 4,95 | -1,98% | 64.931,00 |
| 18.07.2025 | 5,08 | 5,14 | 4,90 | 5,05 | 0,00% | 37.697,00 |
| 17.07.2025 | 5,00 | 5,15 | 4,87 | 5,05 | 4,55% | 49.224,00 |
| 16.07.2025 | 4,83 | 4,89 | 4,51 | 4,83 | 1,05% | 19.365,00 |
| 15.07.2025 | 4,91 | 5,01 | 4,73 | 4,78 | -2,05% | 27.930,00 |
| 14.07.2025 | 5,14 | 5,20 | 4,70 | 4,88 | -4,69% | 28.471,00 |
| 11.07.2025 | 5,16 | 5,20 | 5,02 | 5,12 | -1,16% | 21.157,00 |
| 10.07.2025 | 5,12 | 5,20 | 5,00 | 5,18 | 1,17% | 68.676,00 |
| 09.07.2025 | 5,14 | 5,15 | 4,92 | 5,12 | 1,99% | 52.523,00 |
| 08.07.2025 | 5,23 | 5,25 | 4,96 | 5,02 | 1,21% | 51.804,00 |
| 07.07.2025 | 4,92 | 5,11 | 4,71 | 4,96 | 0,40% | 54.019,00 |
| 03.07.2025 | 4,70 | 5,17 | 4,63 | 4,94 | 5,11% | 100.130,00 |
| 02.07.2025 | 4,77 | 4,95 | 4,60 | 4,70 | -1,67% | 65.153,00 |
| 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 |