127,035$
-0,67%
Echtzeit-Aktienkurs Formula Systems 1985 (ADRs)
Bid:
Ask:
Aktienkurse zur Formula Systems 1985 (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 127,43 | 127,43 | 126,80 | 126,91 | -0,77% | - |
| 16.07.2025 | 127,89 | 130,00 | 127,89 | 127,89 | 3,45% | 3.173,00 |
| 15.07.2025 | 123,63 | 123,63 | 123,63 | 123,63 | -1,63% | 708,00 |
| 14.07.2025 | 125,77 | 125,77 | 125,67 | 125,67 | -5,83% | - |
| 11.07.2025 | 133,45 | 133,45 | 133,45 | 133,45 | 0,47% | 247,00 |
| 10.07.2025 | 132,74 | 132,86 | 132,74 | 132,83 | -0,52% | - |
| 09.07.2025 | 132,96 | 133,53 | 132,96 | 133,53 | 3,38% | - |
| 08.07.2025 | 128,97 | 129,16 | 128,97 | 129,16 | -1,59% | - |
| 07.07.2025 | 131,05 | 131,26 | 131,05 | 131,26 | -2,75% | - |
| 03.07.2025 | 132,00 | 134,96 | 132,00 | 134,96 | 3,47% | 772,00 |
| 01.07.2025 | 129,10 | 130,43 | 129,10 | 130,43 | 2,10% | - |
| 30.06.2025 | 127,80 | 129,80 | 127,00 | 127,75 | 5,14% | 1.394,00 |
| 27.06.2025 | 121,37 | 121,56 | 121,37 | 121,51 | -1,03% | - |
| 26.06.2025 | 122,37 | 122,78 | 122,27 | 122,78 | 0,74% | - |
| 25.06.2025 | 120,07 | 121,87 | 120,07 | 121,87 | 1,81% | - |
| 24.06.2025 | 117,91 | 119,76 | 117,91 | 119,70 | 4,66% | - |
| 20.06.2025 | 115,44 | 115,44 | 114,00 | 114,38 | 1,22% | - |
| 18.06.2025 | 113,30 | 113,30 | 113,00 | 113,00 | 1,53% | 627,00 |
| 17.06.2025 | 112,40 | 112,41 | 111,30 | 111,30 | 0,96% | 1.643,00 |
| 16.06.2025 | 112,53 | 112,95 | 109,38 | 110,24 | 8,08% | 1.708,00 |
| 13.06.2025 | 101,21 | 102,00 | 101,21 | 102,00 | 0,39% | 519,00 |
| 12.06.2025 | 105,83 | 105,83 | 101,60 | 101,60 | -6,50% | 1.140,00 |
| 11.06.2025 | 108,66 | 108,66 | 108,66 | 108,66 | 0,43% | 193,00 |
| 10.06.2025 | 108,70 | 108,70 | 108,20 | 108,20 | -0,77% | 607,00 |
| 09.06.2025 | 109,93 | 110,45 | 106,16 | 109,04 | -3,33% | - |
| 06.06.2025 | 111,17 | 112,99 | 111,17 | 112,79 | 2,71% | - |
| 05.06.2025 | 110,35 | 111,57 | 94,66 | 109,82 | 1,86% | - |
| 04.06.2025 | 107,98 | 108,42 | 96,91 | 107,81 | 0,84% | - |
| 03.06.2025 | 106,26 | 108,41 | 106,26 | 106,91 | -0,19% | - |
| 02.06.2025 | 105,79 | 107,12 | 104,08 | 107,12 | -2,62% | - |
| 30.05.2025 | 110,00 | 110,00 | 110,00 | 110,00 | 1,38% | 279,00 |
| 29.05.2025 | 108,71 | 108,71 | 108,00 | 108,50 | 2,93% | 959,00 |
| 28.05.2025 | 103,73 | 106,20 | 97,46 | 105,41 | 4,30% | - |
| 27.05.2025 | 103,52 | 103,64 | 85,25 | 101,07 | 3,66% | - |
| 23.05.2025 | 99,30 | 100,00 | 97,50 | 97,50 | -0,53% | 672,00 |
| 22.05.2025 | 98,02 | 98,02 | 98,02 | 98,02 | -3,79% | 692,00 |
| 21.05.2025 | 101,90 | 104,47 | 95,77 | 101,88 | -2,77% | - |
| 20.05.2025 | 104,78 | 104,78 | 104,78 | 104,78 | -0,79% | 303,00 |
| 19.05.2025 | 103,31 | 105,61 | 89,60 | 105,61 | 3,71% | - |
| 16.05.2025 | 101,83 | 101,83 | 101,83 | 101,83 | -1,89% | 180,00 |
| 15.05.2025 | 104,50 | 104,54 | 89,47 | 103,79 | 0,69% | - |
| 14.05.2025 | 102,58 | 114,93 | 102,48 | 103,08 | 3,90% | - |
| 13.05.2025 | 98,37 | 101,55 | 96,01 | 99,21 | 3,29% | - |
| 12.05.2025 | 99,51 | 99,51 | 96,05 | 96,05 | -1,09% | 381,00 |
| 09.05.2025 | 99,48 | 107,00 | 97,11 | 97,11 | 6,24% | 2.113,00 |
| 08.05.2025 | 95,23 | 95,23 | 91,41 | 91,41 | -0,40% | 347,00 |
| 07.05.2025 | 92,22 | 92,36 | 89,33 | 91,78 | 1,36% | - |
| 06.05.2025 | 90,64 | 92,94 | 90,24 | 90,55 | 2,35% | - |
| 05.05.2025 | 88,23 | 92,37 | 86,19 | 88,47 | -1,52% | - |
| 02.05.2025 | 88,70 | 89,83 | 88,49 | 89,83 | 3,25% | - |
| 01.05.2025 | 87,00 | 87,00 | 87,00 | 87,00 | -1,08% | 264,00 |
| 30.04.2025 | 87,95 | 87,95 | 87,95 | 87,95 | -1,80% | 396,00 |
| 29.04.2025 | 89,49 | 89,56 | 85,30 | 89,56 | -0,01% | 753,00 |
| 28.04.2025 | 90,39 | 90,39 | 89,57 | 89,57 | -2,31% | 289,00 |
| 25.04.2025 | 91,28 | 91,68 | 90,70 | 91,68 | -0,66% | - |
| 24.04.2025 | 91,48 | 92,29 | 90,57 | 92,29 | 1,18% | - |
| 23.04.2025 | 91,22 | 91,22 | 91,22 | 91,22 | 3,17% | 429,00 |
| 22.04.2025 | 85,80 | 88,42 | 85,80 | 88,42 | 2,62% | 963,00 |
| 17.04.2025 | 86,06 | 86,19 | 86,06 | 86,17 | 0,60% | - |
| 16.04.2025 | 86,93 | 86,93 | 85,65 | 85,65 | -1,21% | - |
| 15.04.2025 | 84,52 | 86,70 | 84,52 | 86,70 | -0,68% | 756,00 |
| 14.04.2025 | 87,57 | 87,57 | 86,90 | 87,29 | -0,05% | 3.464,00 |
| 11.04.2025 | 85,83 | 87,33 | 84,91 | 87,33 | 1,56% | 1.493,00 |
| 10.04.2025 | 85,95 | 85,99 | 85,95 | 85,99 | -1,23% | 609,00 |
| 09.04.2025 | 88,50 | 89,14 | 87,06 | 87,06 | 0,43% | 1.049,00 |
| 08.04.2025 | 87,70 | 87,70 | 86,69 | 86,69 | 3,45% | 1.596,00 |
| 07.04.2025 | 82,74 | 84,50 | 82,52 | 83,80 | -0,44% | 1.092,00 |
| 04.04.2025 | 84,17 | 84,17 | 84,17 | 84,17 | -4,52% | 429,00 |
| 03.04.2025 | 89,36 | 89,45 | 87,16 | 88,15 | -1,34% | 2.972,00 |
| 02.04.2025 | 89,04 | 90,00 | 89,00 | 89,35 | 0,00% | 1.365,00 |
| 01.04.2025 | 88,00 | 89,50 | 87,22 | 89,35 | 2,37% | 1.801,00 |
| 31.03.2025 | 86,25 | 87,54 | 75,03 | 87,28 | -2,42% | - |
| 28.03.2025 | 90,30 | 90,30 | 89,40 | 89,45 | -0,54% | 1.521,00 |
| 27.03.2025 | 90,50 | 90,50 | 89,94 | 89,94 | 0,54% | 1.148,00 |
| 26.03.2025 | 87,99 | 89,46 | 87,99 | 89,46 | 11,00% | 833,00 |
| 25.03.2025 | 89,22 | 89,27 | 77,01 | 80,60 | -11,17% | - |
| 24.03.2025 | 89,20 | 91,65 | 85,25 | 90,73 | -1,76% | 4.789,00 |
| 21.03.2025 | 92,11 | 92,69 | 91,96 | 92,35 | -1,49% | - |
| 20.03.2025 | 92,89 | 93,85 | 92,89 | 93,75 | -2,34% | 1.528,00 |
| 19.03.2025 | 98,91 | 98,91 | 94,99 | 96,00 | -0,72% | 5.978,00 |
| 18.03.2025 | 96,70 | 96,70 | 96,70 | 96,70 | -3,76% | 163,00 |
| 17.03.2025 | 98,79 | 106,23 | 98,79 | 100,48 | 1,16% | - |
| 14.03.2025 | 99,33 | 99,33 | 99,33 | 99,33 | 2,15% | 146,00 |
| 13.03.2025 | 99,43 | 99,43 | 97,24 | 97,24 | -1,77% | 381,00 |
| 12.03.2025 | 98,99 | 98,99 | 98,99 | 98,99 | 2,60% | 227,00 |
| 11.03.2025 | 93,40 | 96,48 | 93,40 | 96,48 | 6,01% | 568,00 |
| 10.03.2025 | 89,69 | 98,26 | 89,69 | 91,01 | -0,26% | - |
| 07.03.2025 | 91,25 | 91,25 | 91,25 | 91,25 | 2,36% | 179,00 |
| 06.03.2025 | 90,38 | 99,36 | 89,09 | 89,14 | -4,76% | - |
| 05.03.2025 | 92,00 | 93,60 | 89,05 | 93,60 | 1,74% | - |
| 04.03.2025 | 93,75 | 93,75 | 92,00 | 92,00 | -3,94% | 600,00 |
| 03.03.2025 | 95,77 | 95,77 | 95,77 | 95,77 | 1,25% | 368,00 |
| 28.02.2025 | 93,22 | 94,59 | 93,22 | 94,59 | -1,39% | 783,00 |
| 27.02.2025 | 95,92 | 95,92 | 95,92 | 95,92 | 1,90% | 202,00 |
| 26.02.2025 | 94,33 | 94,33 | 89,70 | 94,13 | -2,55% | - |
| 25.02.2025 | 96,60 | 96,60 | 96,60 | 96,60 | -0,17% | 155,00 |
| 24.02.2025 | 96,62 | 97,04 | 96,50 | 96,76 | -3,02% | 684,00 |
| 21.02.2025 | 99,77 | 99,77 | 99,77 | 99,77 | 0,34% | 155,00 |
| 20.02.2025 | 99,43 | 99,43 | 99,43 | 99,43 | -0,49% | 178,00 |
| 19.02.2025 | 99,92 | 99,92 | 99,92 | 99,92 | -0,07% | 170,00 |