5,110$
0,59%
Echtzeit-Aktienkurs FTC Solar Inc
Bid:
Ask:
Aktienkurse zur FTC Solar Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 5,12 | 5,60 | 4,99 | 5,12 | 0,79% | 220.269,00 |
| 17.06.2026 | 4,44 | 5,24 | 4,44 | 5,08 | 14,67% | 181.979,00 |
| 16.06.2026 | 4,55 | 4,68 | 4,30 | 4,43 | -1,77% | 91.996,00 |
| 15.06.2026 | 4,56 | 4,66 | 4,37 | 4,51 | 4,40% | 31.040,00 |
| 12.06.2026 | 4,53 | 4,69 | 4,32 | 4,32 | -3,79% | 60.572,00 |
| 11.06.2026 | 4,34 | 4,57 | 4,30 | 4,49 | 4,66% | 93.834,00 |
| 10.06.2026 | 4,47 | 4,47 | 4,24 | 4,29 | -4,56% | 65.624,00 |
| 09.06.2026 | 4,89 | 5,00 | 4,34 | 4,50 | -3,54% | 59.233,00 |
| 08.06.2026 | 4,89 | 5,01 | 4,65 | 4,66 | -1,89% | 47.845,00 |
| 05.06.2026 | 5,31 | 5,31 | 4,61 | 4,75 | -11,87% | 101.407,00 |
| 04.06.2026 | 5,13 | 5,53 | 5,00 | 5,39 | 3,06% | 41.362,00 |
| 03.06.2026 | 5,71 | 5,89 | 5,21 | 5,23 | -10,29% | 93.006,00 |
| 02.06.2026 | 5,56 | 5,98 | 5,53 | 5,83 | 3,55% | 72.812,00 |
| 01.06.2026 | 5,48 | 5,79 | 5,38 | 5,63 | 2,36% | 94.522,00 |
| 29.05.2026 | 5,50 | 5,80 | 5,39 | 5,50 | -0,18% | 166.798,00 |
| 28.05.2026 | 5,40 | 5,75 | 5,25 | 5,51 | 2,04% | 159.599,00 |
| 27.05.2026 | 5,12 | 5,47 | 5,04 | 5,40 | 5,68% | 89.937,00 |
| 26.05.2026 | 5,03 | 5,20 | 4,93 | 5,11 | 3,44% | 119.023,00 |
| 22.05.2026 | 4,71 | 5,10 | 4,58 | 4,94 | 3,78% | 160.624,00 |
| 21.05.2026 | 4,34 | 4,76 | 4,20 | 4,76 | 8,92% | 92.227,00 |
| 20.05.2026 | 4,25 | 4,46 | 4,12 | 4,37 | 2,10% | 60.592,00 |
| 19.05.2026 | 4,31 | 4,53 | 4,04 | 4,28 | -1,61% | 153.654,00 |
| 18.05.2026 | 4,80 | 4,89 | 4,25 | 4,35 | -9,19% | 164.971,00 |
| 15.05.2026 | 4,31 | 5,09 | 4,21 | 4,79 | 6,44% | 389.403,00 |
| 14.05.2026 | 4,34 | 4,50 | 4,23 | 4,50 | 3,93% | 106.809,00 |
| 13.05.2026 | 4,20 | 4,37 | 4,02 | 4,33 | 3,10% | 114.906,00 |
| 12.05.2026 | 4,31 | 4,41 | 4,04 | 4,20 | -4,76% | 164.261,00 |
| 11.05.2026 | 4,44 | 4,54 | 4,10 | 4,41 | 0,46% | 106.342,00 |
| 08.05.2026 | 4,37 | 4,92 | 4,35 | 4,39 | 2,81% | 318.834,00 |
| 07.05.2026 | 4,20 | 4,40 | 4,01 | 4,27 | 6,75% | 288.311,00 |
| 06.05.2026 | 3,45 | 4,07 | 3,21 | 4,00 | 15,94% | 498.794,00 |
| 05.05.2026 | 3,95 | 4,20 | 3,30 | 3,45 | -33,20% | 1.193.294,00 |
| 04.05.2026 | 4,90 | 5,30 | 4,57 | 5,17 | 4,77% | 514.490,00 |
| 01.05.2026 | 5,00 | 5,14 | 4,83 | 4,93 | -1,00% | 45.125,00 |
| 30.04.2026 | 4,64 | 5,04 | 4,64 | 4,98 | 7,33% | 37.779,00 |
| 29.04.2026 | 4,81 | 4,81 | 4,45 | 4,64 | -2,93% | 45.390,00 |
| 28.04.2026 | 4,89 | 4,99 | 4,58 | 4,78 | -3,04% | 28.249,00 |
| 27.04.2026 | 5,06 | 5,26 | 4,89 | 4,93 | -2,18% | 40.665,00 |
| 24.04.2026 | 5,19 | 5,35 | 5,00 | 5,04 | -1,75% | 42.699,00 |
| 23.04.2026 | 5,27 | 5,34 | 5,00 | 5,13 | -2,84% | 92.153,00 |
| 22.04.2026 | 4,97 | 5,31 | 4,97 | 5,28 | 7,32% | 101.568,00 |
| 21.04.2026 | 4,78 | 5,24 | 4,77 | 4,92 | 3,14% | 135.340,00 |
| 20.04.2026 | 4,58 | 4,85 | 4,41 | 4,77 | 2,80% | 144.747,00 |
| 17.04.2026 | 4,49 | 4,91 | 4,49 | 4,64 | 3,57% | 87.553,00 |
| 16.04.2026 | 4,34 | 4,63 | 4,12 | 4,48 | 4,67% | 91.673,00 |
| 15.04.2026 | 4,41 | 4,56 | 4,18 | 4,28 | -2,51% | 173.921,00 |
| 14.04.2026 | 3,53 | 4,48 | 3,53 | 4,39 | 24,01% | 432.264,00 |
| 13.04.2026 | 3,50 | 3,63 | 3,40 | 3,54 | 0,00% | 112.623,00 |
| 10.04.2026 | 3,60 | 3,66 | 3,53 | 3,54 | -0,84% | 249.842,00 |
| 09.04.2026 | 3,63 | 3,75 | 3,56 | 3,57 | -1,11% | 102.055,00 |
| 08.04.2026 | 3,88 | 3,95 | 3,60 | 3,61 | -2,17% | 175.853,00 |
| 07.04.2026 | 3,73 | 3,80 | 3,46 | 3,69 | -1,60% | 91.559,00 |
| 06.04.2026 | 3,60 | 3,83 | 3,60 | 3,75 | 3,31% | 108.436,00 |
| 02.04.2026 | 3,70 | 3,83 | 3,52 | 3,63 | -3,71% | 199.641,00 |
| 01.04.2026 | 3,79 | 3,96 | 3,56 | 3,77 | -0,26% | 243.024,00 |
| 31.03.2026 | 4,00 | 4,00 | 3,56 | 3,78 | 0,00% | 247.598,00 |
| 30.03.2026 | 4,04 | 4,17 | 3,75 | 3,78 | -6,44% | 113.928,00 |
| 27.03.2026 | 4,25 | 4,30 | 4,01 | 4,04 | -6,48% | 86.499,00 |
| 26.03.2026 | 4,32 | 4,60 | 4,22 | 4,32 | -4,00% | 141.487,00 |
| 25.03.2026 | 4,85 | 4,85 | 4,40 | 4,50 | -4,46% | 178.846,00 |
| 24.03.2026 | 5,03 | 5,12 | 4,66 | 4,71 | -6,73% | 286.539,00 |
| 23.03.2026 | 4,80 | 5,27 | 4,65 | 5,05 | 9,07% | 197.440,00 |
| 20.03.2026 | 4,36 | 4,69 | 4,24 | 4,63 | 6,68% | 133.758,00 |
| 19.03.2026 | 4,46 | 4,63 | 4,30 | 4,34 | -5,03% | 77.755,00 |
| 18.03.2026 | 4,80 | 4,93 | 4,52 | 4,57 | -5,38% | 80.359,00 |
| 17.03.2026 | 4,73 | 5,05 | 4,73 | 4,83 | 3,65% | 123.549,00 |
| 16.03.2026 | 4,58 | 4,90 | 4,38 | 4,66 | 4,48% | 94.136,00 |
| 13.03.2026 | 4,60 | 4,81 | 4,44 | 4,46 | -3,04% | 81.113,00 |
| 12.03.2026 | 4,60 | 5,01 | 4,55 | 4,60 | -2,54% | 107.913,00 |
| 11.03.2026 | 4,92 | 5,09 | 4,62 | 4,72 | -3,87% | 107.246,00 |
| 10.03.2026 | 4,69 | 5,11 | 4,52 | 4,91 | 8,87% | 247.087,00 |
| 09.03.2026 | 4,16 | 4,83 | 3,90 | 4,51 | 8,41% | 277.503,00 |
| 06.03.2026 | 5,08 | 5,16 | 4,15 | 4,16 | -23,03% | 508.595,00 |
| 05.03.2026 | 4,91 | 5,82 | 4,91 | 5,41 | -27,11% | 714.311,00 |
| 04.03.2026 | 7,01 | 7,72 | 6,90 | 7,42 | 9,04% | 130.018,00 |
| 03.03.2026 | 7,17 | 7,33 | 6,80 | 6,80 | -8,11% | 110.930,00 |
| 02.03.2026 | 7,09 | 7,56 | 6,96 | 7,40 | 2,21% | 110.994,00 |
| 27.02.2026 | 7,54 | 7,71 | 7,12 | 7,24 | -6,46% | 90.101,00 |
| 26.02.2026 | 7,96 | 7,98 | 7,39 | 7,74 | -1,78% | 99.838,00 |
| 25.02.2026 | 7,59 | 8,42 | 7,58 | 7,88 | 4,10% | 115.446,00 |
| 24.02.2026 | 7,33 | 7,63 | 7,09 | 7,57 | 2,44% | 94.062,00 |
| 23.02.2026 | 8,16 | 8,16 | 6,70 | 7,39 | -9,77% | 258.906,00 |
| 20.02.2026 | 8,20 | 8,40 | 8,07 | 8,19 | -2,15% | 57.325,00 |
| 19.02.2026 | 8,58 | 8,58 | 7,94 | 8,37 | -2,90% | 81.411,00 |
| 18.02.2026 | 9,16 | 9,16 | 8,57 | 8,62 | -6,20% | 118.531,00 |
| 17.02.2026 | 9,46 | 9,61 | 9,02 | 9,19 | -3,16% | 40.736,00 |
| 13.02.2026 | 9,40 | 10,00 | 9,37 | 9,49 | 0,53% | 69.435,00 |
| 12.02.2026 | 10,00 | 10,10 | 9,30 | 9,44 | -5,32% | 50.755,00 |
| 11.02.2026 | 10,23 | 10,39 | 9,41 | 9,97 | -0,60% | 66.816,00 |
| 10.02.2026 | 9,52 | 10,24 | 9,25 | 10,03 | 4,05% | 129.439,00 |
| 09.02.2026 | 9,53 | 9,94 | 9,20 | 9,64 | 1,47% | 32.007,00 |
| 06.02.2026 | 9,36 | 9,89 | 9,36 | 9,50 | 1,50% | 41.440,00 |
| 05.02.2026 | 9,78 | 10,02 | 9,26 | 9,36 | -9,13% | 72.288,00 |
| 04.02.2026 | 10,45 | 10,50 | 9,35 | 10,30 | -0,48% | 105.574,00 |
| 03.02.2026 | 10,61 | 10,88 | 10,21 | 10,35 | -0,86% | 88.410,00 |
| 02.02.2026 | 10,30 | 10,80 | 10,25 | 10,44 | 0,58% | 35.808,00 |
| 30.01.2026 | 10,66 | 10,70 | 10,20 | 10,38 | -4,68% | 79.041,00 |
| 29.01.2026 | 10,97 | 10,97 | 10,35 | 10,89 | -0,46% | 139.432,00 |
| 28.01.2026 | 11,55 | 11,59 | 10,75 | 10,94 | -4,58% | 96.807,00 |
| 27.01.2026 | 10,82 | 11,77 | 10,82 | 11,47 | 6,80% | 76.004,00 |