85,735$
-5,42%
Echtzeit-Aktienkurs Formula Systems 1985 (ADRs)
Bid:
Ask:
Aktienkurse zur Formula Systems 1985 (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 93,89 | 93,89 | 88,36 | 90,65 | -2,70% | - |
| 20.12.2024 | 92,62 | 93,16 | 92,16 | 93,16 | -0,20% | - |
| 19.12.2024 | 93,35 | 93,35 | 93,35 | 93,35 | -1,99% | 198,00 |
| 18.12.2024 | 96,40 | 96,47 | 95,25 | 95,25 | 0,53% | 541,00 |
| 17.12.2024 | 94,75 | 94,75 | 94,75 | 94,75 | -1,34% | 274,00 |
| 16.12.2024 | 95,95 | 103,79 | 95,58 | 96,04 | 0,33% | - |
| 13.12.2024 | 96,51 | 96,65 | 95,72 | 95,72 | -0,32% | - |
| 12.12.2024 | 96,63 | 100,73 | 91,32 | 96,02 | -0,49% | - |
| 11.12.2024 | 95,55 | 96,50 | 95,30 | 96,50 | -4,93% | 476,00 |
| 10.12.2024 | 96,88 | 104,25 | 96,88 | 101,50 | 3,65% | - |
| 09.12.2024 | 95,24 | 102,84 | 95,24 | 97,93 | 2,81% | - |
| 06.12.2024 | 95,54 | 95,54 | 95,20 | 95,25 | -0,91% | - |
| 05.12.2024 | 92,77 | 98,11 | 92,77 | 96,13 | 2,14% | - |
| 04.12.2024 | 91,63 | 97,56 | 91,38 | 94,12 | 2,52% | - |
| 03.12.2024 | 104,79 | 104,79 | 90,98 | 91,81 | 2,81% | - |
| 02.12.2024 | 86,81 | 89,30 | 86,81 | 89,30 | 1,95% | 807,00 |
| 29.11.2024 | 91,03 | 91,03 | 87,59 | 87,59 | 2,74% | - |
| 27.11.2024 | 87,28 | 87,28 | 85,25 | 85,25 | -2,31% | 408,00 |
| 26.11.2024 | 87,00 | 87,27 | 87,00 | 87,27 | -0,33% | 279,00 |
| 25.11.2024 | 87,19 | 87,60 | 86,79 | 87,56 | 1,98% | - |
| 22.11.2024 | 84,00 | 85,86 | 84,00 | 85,86 | 3,30% | - |
| 21.11.2024 | 82,97 | 85,33 | 82,45 | 83,11 | 2,85% | - |
| 20.11.2024 | 82,15 | 82,31 | 79,55 | 80,81 | -2,32% | - |
| 19.11.2024 | 82,73 | 82,73 | 82,73 | 82,73 | -0,12% | 372,00 |
| 18.11.2024 | 82,83 | 82,83 | 82,83 | 82,83 | 2,17% | 183,00 |
| 15.11.2024 | 80,66 | 81,10 | 80,66 | 81,07 | 1,28% | - |
| 14.11.2024 | 80,05 | 80,05 | 80,05 | 80,05 | -0,56% | 502,00 |
| 13.11.2024 | 80,50 | 80,50 | 80,50 | 80,50 | -0,86% | 212,00 |
| 12.11.2024 | 78,00 | 81,20 | 77,50 | 81,20 | 2,02% | 1.316,00 |
| 11.11.2024 | 78,90 | 79,59 | 78,90 | 79,59 | -7,43% | 1.292,00 |
| 08.11.2024 | 81,51 | 85,98 | 81,51 | 85,98 | -1,74% | - |
| 07.11.2024 | 87,70 | 87,70 | 87,50 | 87,50 | 2,57% | 560,00 |
| 06.11.2024 | 86,76 | 86,76 | 85,15 | 85,31 | 0,59% | - |
| 05.11.2024 | 85,31 | 85,31 | 84,81 | 84,81 | -2,03% | - |
| 04.11.2024 | 85,27 | 86,56 | 85,27 | 86,56 | 2,51% | 1.003,00 |
| 01.11.2024 | 84,44 | 84,44 | 84,44 | 84,44 | -0,89% | 112,00 |
| 31.10.2024 | 84,59 | 86,23 | 84,59 | 85,20 | -2,06% | 3.861,00 |
| 30.10.2024 | 87,00 | 87,50 | 86,99 | 86,99 | 3,65% | 1.361,00 |
| 29.10.2024 | 83,93 | 83,93 | 83,93 | 83,93 | 0,44% | 224,00 |
| 28.10.2024 | 83,56 | 83,56 | 83,56 | 83,56 | 1,88% | 423,00 |
| 25.10.2024 | 82,02 | 82,02 | 82,02 | 82,02 | -0,18% | 225,00 |
| 24.10.2024 | 82,01 | 82,22 | 81,71 | 82,17 | 0,14% | - |
| 23.10.2024 | 79,99 | 82,23 | 79,99 | 82,06 | 0,08% | - |
| 22.10.2024 | 82,00 | 82,00 | 81,99 | 81,99 | 1,15% | 780,00 |
| 21.10.2024 | 79,57 | 81,11 | 79,57 | 81,06 | 1,43% | - |
| 18.10.2024 | 79,80 | 80,45 | 79,80 | 79,91 | 2,45% | - |
| 17.10.2024 | 78,00 | 78,00 | 78,00 | 78,00 | 1,36% | 415,00 |
| 16.10.2024 | 76,61 | 76,95 | 76,61 | 76,95 | -1,41% | 516,00 |
| 15.10.2024 | 78,12 | 78,12 | 76,94 | 78,05 | 1,41% | - |
| 14.10.2024 | 78,79 | 78,86 | 67,65 | 76,96 | 0,19% | - |
| 11.10.2024 | 77,13 | 77,23 | 76,81 | 76,81 | 3,50% | - |
| 10.10.2024 | 74,22 | 74,22 | 74,22 | 74,22 | -4,55% | 240,00 |
| 09.10.2024 | 76,98 | 77,76 | 68,28 | 77,76 | 0,20% | - |
| 08.10.2024 | 77,46 | 77,60 | 68,33 | 77,60 | -1,10% | - |
| 07.10.2024 | 78,46 | 78,46 | 78,46 | 78,46 | 1,16% | 313,00 |
| 03.10.2024 | 77,56 | 77,56 | 77,56 | 77,56 | 0,22% | 166,00 |
| 02.10.2024 | 78,81 | 78,81 | 77,39 | 77,39 | -3,89% | 574,00 |
| 01.10.2024 | 80,00 | 80,52 | 80,00 | 80,52 | 0,65% | 851,00 |
| 30.09.2024 | 79,33 | 80,00 | 79,33 | 80,00 | 0,20% | 754,00 |
| 27.09.2024 | 79,41 | 79,84 | 79,41 | 79,84 | 0,67% | 615,00 |
| 26.09.2024 | 79,30 | 79,40 | 79,30 | 79,31 | 3,61% | 710,00 |
| 25.09.2024 | 75,80 | 77,00 | 75,60 | 76,55 | 1,54% | 4.203,00 |
| 24.09.2024 | 76,21 | 76,21 | 75,39 | 75,39 | 3,03% | 424,00 |
| 23.09.2024 | 73,17 | 73,17 | 73,17 | 73,17 | 3,76% | 411,00 |
| 20.09.2024 | 70,52 | 70,52 | 70,52 | 70,52 | -4,95% | 212,00 |
| 19.09.2024 | 74,20 | 74,20 | 74,20 | 74,20 | 0,10% | 217,00 |
| 18.09.2024 | 74,46 | 74,51 | 73,80 | 74,12 | 1,15% | - |
| 17.09.2024 | 73,28 | 73,28 | 73,28 | 73,28 | -4,00% | 608,00 |
| 16.09.2024 | 76,33 | 76,33 | 76,33 | 76,33 | -0,74% | 259,00 |
| 13.09.2024 | 76,87 | 76,90 | 76,86 | 76,90 | 0,00% | 521,00 |
| 12.09.2024 | 76,90 | 76,90 | 76,90 | 76,90 | 4,24% | 372,00 |
| 11.09.2024 | 74,64 | 74,65 | 63,83 | 73,78 | -1,48% | - |
| 10.09.2024 | 74,24 | 74,89 | 74,24 | 74,89 | 1,20% | 471,00 |
| 09.09.2024 | 74,79 | 74,79 | 74,00 | 74,00 | -5,98% | 508,00 |
| 06.09.2024 | 78,71 | 78,71 | 78,71 | 78,71 | 1,94% | 260,00 |
| 05.09.2024 | 77,21 | 77,21 | 77,21 | 77,21 | 3,76% | 181,00 |
| 04.09.2024 | 74,41 | 74,41 | 74,41 | 74,41 | -2,58% | 176,00 |
| 03.09.2024 | 76,38 | 76,38 | 76,38 | 76,38 | 0,25% | 230,00 |
| 30.08.2024 | 76,63 | 76,73 | 76,19 | 76,19 | 4,10% | - |
| 29.08.2024 | 77,59 | 77,59 | 68,19 | 73,19 | -4,76% | - |
| 28.08.2024 | 76,85 | 76,85 | 76,85 | 76,85 | 2,77% | 166,00 |
| 27.08.2024 | 75,14 | 75,52 | 67,73 | 74,78 | -1,52% | - |
| 26.08.2024 | 75,93 | 75,93 | 75,93 | 75,93 | 1,52% | 205,00 |
| 23.08.2024 | 74,86 | 74,86 | 74,55 | 74,79 | 0,57% | - |
| 22.08.2024 | 74,41 | 74,42 | 68,41 | 74,37 | 1,19% | - |
| 21.08.2024 | 74,46 | 74,46 | 62,71 | 73,50 | -3,36% | - |
| 20.08.2024 | 76,06 | 76,06 | 76,06 | 76,06 | -0,94% | 262,00 |
| 19.08.2024 | 77,55 | 77,55 | 76,78 | 76,78 | -1,95% | - |
| 16.08.2024 | 78,30 | 78,30 | 78,30 | 78,30 | 3,43% | 299,00 |
| 15.08.2024 | 75,70 | 75,70 | 75,70 | 75,70 | 5,58% | 112,00 |
| 14.08.2024 | 74,87 | 75,00 | 64,37 | 71,70 | -3,11% | - |
| 13.08.2024 | 74,14 | 74,14 | 74,00 | 74,00 | 0,86% | 983,00 |
| 12.08.2024 | 73,46 | 77,77 | 73,35 | 73,37 | -3,06% | - |
| 09.08.2024 | 74,50 | 75,69 | 74,23 | 75,69 | 1,44% | 2.342,00 |
| 08.08.2024 | 73,01 | 77,34 | 70,49 | 74,61 | 3,20% | - |
| 07.08.2024 | 72,30 | 72,30 | 72,30 | 72,30 | 1,66% | 603,00 |
| 06.08.2024 | 69,28 | 71,12 | 69,28 | 71,12 | 0,65% | 369,00 |
| 05.08.2024 | 69,79 | 70,66 | 66,22 | 70,66 | -3,86% | - |
| 02.08.2024 | 74,90 | 74,90 | 73,50 | 73,50 | -1,99% | 4.146,00 |
| 01.08.2024 | 77,76 | 77,76 | 74,67 | 74,99 | -4,37% | 1.857,00 |