132,699$
1,18%
Echtzeit-Aktienkurs Formula Systems 1985 (ADRs)
Bid:
Ask:
Aktienkurse zur Formula Systems 1985 (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 128,52 | 129,79 | 127,88 | 127,92 | -2,47% | - |
| 06.03.2026 | 131,71 | 131,71 | 131,00 | 131,16 | 0,68% | - |
| 05.03.2026 | 130,50 | 131,43 | 129,43 | 130,27 | 1,62% | - |
| 04.03.2026 | 123,09 | 132,16 | 123,09 | 128,20 | 9,45% | 747,00 |
| 03.03.2026 | 124,10 | 124,10 | 117,13 | 117,13 | 1,12% | 578,00 |
| 02.03.2026 | 115,83 | 115,83 | 115,83 | 115,83 | 0,00% | 493,00 |
| 27.02.2026 | 115,83 | 115,83 | 115,83 | 115,83 | 0,64% | 348,00 |
| 26.02.2026 | 119,30 | 119,30 | 115,09 | 115,09 | -0,10% | 462,00 |
| 25.02.2026 | 115,20 | 115,20 | 115,20 | 115,20 | 0,17% | 130,00 |
| 24.02.2026 | 115,00 | 115,00 | 115,00 | 115,00 | 0,00% | 247,00 |
| 23.02.2026 | 115,00 | 115,00 | 115,00 | 115,00 | -4,72% | 421,00 |
| 20.02.2026 | 120,70 | 120,70 | 120,70 | 120,70 | -0,62% | 184,00 |
| 19.02.2026 | 119,81 | 121,91 | 119,71 | 121,46 | -0,45% | - |
| 18.02.2026 | 122,00 | 122,00 | 122,00 | 122,00 | 3,50% | 379,00 |
| 17.02.2026 | 113,07 | 119,22 | 113,07 | 117,87 | -1,42% | - |
| 13.02.2026 | 119,53 | 119,63 | 119,37 | 119,57 | 0,78% | - |
| 12.02.2026 | 119,70 | 120,18 | 118,64 | 118,65 | -4,43% | 1.105,00 |
| 11.02.2026 | 124,54 | 125,96 | 123,97 | 124,15 | -7,01% | - |
| 10.02.2026 | 133,50 | 133,50 | 133,50 | 133,50 | 0,68% | 604,00 |
| 09.02.2026 | 136,97 | 136,97 | 132,53 | 132,60 | 0,07% | - |
| 06.02.2026 | 131,71 | 132,52 | 131,71 | 132,52 | -1,84% | - |
| 05.02.2026 | 133,45 | 136,09 | 133,45 | 135,00 | 1,98% | - |
| 04.02.2026 | 134,08 | 134,74 | 132,38 | 132,38 | -18,76% | 1.575,00 |
| 03.02.2026 | 162,85 | 165,91 | 161,20 | 162,96 | -1,36% | - |
| 02.02.2026 | 160,83 | 165,20 | 160,44 | 165,20 | 4,01% | - |
| 30.01.2026 | 160,35 | 160,35 | 158,14 | 158,83 | -2,22% | - |
| 29.01.2026 | 161,16 | 163,80 | 160,54 | 162,44 | -2,00% | - |
| 28.01.2026 | 163,85 | 165,76 | 163,37 | 165,75 | 0,04% | - |
| 27.01.2026 | 165,68 | 165,68 | 165,68 | 165,68 | 0,41% | 242,00 |
| 26.01.2026 | 150,14 | 165,09 | 150,14 | 165,00 | -3,57% | 1.373,00 |
| 23.01.2026 | 167,85 | 171,36 | 167,85 | 171,11 | 3,81% | - |
| 22.01.2026 | 163,08 | 166,77 | 161,39 | 164,82 | 0,95% | - |
| 21.01.2026 | 163,27 | 163,27 | 163,27 | 163,27 | -0,73% | 453,00 |
| 20.01.2026 | 165,21 | 165,21 | 163,99 | 164,47 | -3,49% | - |
| 19.01.2026 | 167,53 | 170,90 | 166,95 | 170,42 | -1,48% | - |
| 16.01.2026 | 171,09 | 173,96 | 171,09 | 172,98 | 1,75% | - |
| 15.01.2026 | 170,01 | 170,01 | 170,01 | 170,01 | 0,84% | 367,00 |
| 14.01.2026 | 168,39 | 168,59 | 167,53 | 168,59 | -2,44% | - |
| 13.01.2026 | 170,66 | 173,25 | 169,94 | 172,81 | 1,28% | - |
| 12.01.2026 | 168,38 | 170,62 | 168,12 | 170,62 | 0,36% | - |
| 09.01.2026 | 169,96 | 170,00 | 169,96 | 170,00 | 0,93% | 544,00 |
| 08.01.2026 | 166,11 | 168,47 | 163,91 | 168,44 | 1,51% | - |
| 07.01.2026 | 165,93 | 165,93 | 165,93 | 165,93 | -1,60% | 358,00 |
| 06.01.2026 | 167,47 | 168,62 | 166,19 | 168,62 | -3,27% | - |
| 05.01.2026 | 171,30 | 174,57 | 169,71 | 174,32 | 0,12% | - |
| 02.01.2026 | 167,60 | 174,52 | 167,60 | 174,12 | 4,25% | - |
| 29.12.2025 | 167,02 | 167,02 | 167,02 | 167,02 | -12,35% | 659,00 |
| 24.12.2025 | 190,56 | 190,56 | 190,56 | 190,56 | 7,48% | 135,00 |
| 23.12.2025 | 174,62 | 177,46 | 174,42 | 177,29 | 1,28% | - |
| 22.12.2025 | 176,28 | 176,51 | 175,04 | 175,06 | -1,71% | - |
| 19.12.2025 | 180,00 | 180,00 | 178,10 | 178,10 | -3,29% | 402,00 |
| 18.12.2025 | 170,00 | 184,16 | 170,00 | 184,16 | 4,97% | 1.028,00 |
| 17.12.2025 | 176,75 | 177,39 | 175,40 | 175,43 | -0,77% | - |
| 16.12.2025 | 176,54 | 177,13 | 176,34 | 176,79 | 0,77% | - |
| 15.12.2025 | 177,59 | 177,59 | 175,44 | 175,44 | -0,76% | - |
| 12.12.2025 | 177,72 | 177,72 | 176,47 | 176,79 | -1,02% | - |
| 11.12.2025 | 179,52 | 179,67 | 177,50 | 178,61 | 2,24% | - |
| 10.12.2025 | 171,60 | 175,00 | 171,60 | 174,69 | 0,24% | 836,00 |
| 09.12.2025 | 173,38 | 174,28 | 171,99 | 174,28 | 1,66% | - |
| 08.12.2025 | 170,84 | 171,76 | 170,84 | 171,44 | 1,38% | - |
| 05.12.2025 | 167,72 | 171,40 | 167,72 | 169,10 | 0,96% | - |
| 04.12.2025 | 169,34 | 169,34 | 167,44 | 167,49 | -0,84% | - |
| 03.12.2025 | 168,90 | 168,90 | 168,90 | 168,90 | 2,64% | 183,00 |
| 02.12.2025 | 162,86 | 164,60 | 162,86 | 164,55 | 2,84% | - |
| 01.12.2025 | 160,00 | 160,00 | 160,00 | 160,00 | 5,60% | 1.572,00 |
| 28.11.2025 | 150,02 | 151,57 | 150,02 | 151,52 | 1,18% | - |
| 26.11.2025 | 148,45 | 150,24 | 148,45 | 149,75 | 1,66% | - |
| 25.11.2025 | 146,57 | 147,42 | 145,61 | 147,30 | -2,93% | - |
| 24.11.2025 | 149,75 | 152,96 | 149,34 | 151,75 | 1,34% | - |
| 21.11.2025 | 149,75 | 149,75 | 149,75 | 149,75 | 0,05% | 420,00 |
| 20.11.2025 | 153,10 | 153,10 | 149,67 | 149,67 | -0,91% | - |
| 19.11.2025 | 154,55 | 154,55 | 150,84 | 151,04 | -6,21% | - |
| 18.11.2025 | 169,03 | 169,03 | 161,05 | 161,05 | 2,44% | 853,00 |
| 17.11.2025 | 157,06 | 157,38 | 156,53 | 157,21 | -1,06% | - |
| 14.11.2025 | 155,84 | 158,90 | 155,84 | 158,90 | 0,63% | - |
| 13.11.2025 | 157,56 | 159,42 | 157,53 | 157,90 | -0,38% | - |
| 12.11.2025 | 156,01 | 158,50 | 155,38 | 158,50 | 5,54% | 923,00 |
| 11.11.2025 | 150,21 | 150,41 | 149,26 | 150,18 | 1,47% | - |
| 10.11.2025 | 148,65 | 148,65 | 148,00 | 148,00 | 1,01% | 580,00 |
| 07.11.2025 | 146,98 | 146,98 | 146,52 | 146,52 | 0,42% | - |
| 06.11.2025 | 145,57 | 146,48 | 145,41 | 145,90 | 0,05% | - |
| 05.11.2025 | 147,93 | 147,93 | 145,83 | 145,83 | -0,96% | - |
| 04.11.2025 | 147,37 | 147,37 | 147,25 | 147,25 | -2,70% | 297,00 |
| 03.11.2025 | 153,06 | 153,06 | 151,08 | 151,33 | 8,09% | - |
| 31.10.2025 | 140,00 | 140,00 | 140,00 | 140,00 | 1,86% | 241,00 |
| 30.10.2025 | 144,55 | 144,55 | 137,45 | 137,45 | -5,59% | 343,00 |
| 29.10.2025 | 145,21 | 145,59 | 144,75 | 145,59 | 1,90% | - |
| 28.10.2025 | 142,88 | 142,88 | 142,88 | 142,88 | -3,46% | 289,00 |
| 27.10.2025 | 148,00 | 148,00 | 148,00 | 148,00 | 0,46% | 335,00 |
| 24.10.2025 | 147,12 | 147,32 | 146,74 | 147,32 | 3,99% | - |
| 23.10.2025 | 140,30 | 141,67 | 140,30 | 141,67 | -0,01% | - |
| 22.10.2025 | 142,50 | 142,50 | 141,68 | 141,68 | 1,47% | - |
| 21.10.2025 | 140,96 | 141,21 | 139,63 | 139,63 | -1,50% | - |
| 20.10.2025 | 141,75 | 141,75 | 141,75 | 141,75 | -1,59% | 543,00 |
| 17.10.2025 | 143,60 | 144,04 | 143,60 | 144,04 | 0,28% | - |
| 16.10.2025 | 142,54 | 144,72 | 142,54 | 143,63 | 0,10% | - |
| 15.10.2025 | 142,23 | 143,49 | 142,00 | 143,49 | -4,88% | 742,00 |
| 14.10.2025 | 149,42 | 150,85 | 148,26 | 150,85 | 0,86% | - |
| 13.10.2025 | 149,57 | 149,57 | 149,57 | 149,57 | 1,87% | 306,00 |
| 10.10.2025 | 151,31 | 151,31 | 146,83 | 146,83 | -2,12% | 1.089,00 |