86,532$
-1,84%
Echtzeit-Aktienkurs Formula Systems 1985 (ADRs)
Bid:
Ask:
Aktienkurse zur Formula Systems 1985 (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.02.2025 | 98,00 | 99,99 | 98,00 | 99,99 | 1,50% | 597,00 |
| 17.02.2025 | 97,89 | 98,51 | 97,01 | 98,51 | -0,62% | - |
| 14.02.2025 | 98,09 | 100,00 | 98,09 | 99,12 | 3,04% | 1.826,00 |
| 13.02.2025 | 95,09 | 96,20 | 95,09 | 96,20 | 0,94% | 1.230,00 |
| 12.02.2025 | 92,69 | 95,30 | 92,69 | 95,30 | -2,11% | 2.304,00 |
| 11.02.2025 | 97,35 | 97,35 | 97,35 | 97,35 | -0,17% | 565,00 |
| 10.02.2025 | 97,52 | 97,52 | 97,52 | 97,52 | 1,87% | 205,00 |
| 07.02.2025 | 95,70 | 95,73 | 95,70 | 95,73 | -0,28% | 1.148,00 |
| 06.02.2025 | 94,97 | 96,00 | 94,97 | 96,00 | -0,56% | 527,00 |
| 05.02.2025 | 95,10 | 96,54 | 95,10 | 96,54 | 4,53% | 2.804,00 |
| 04.02.2025 | 91,79 | 92,36 | 91,79 | 92,36 | 2,42% | 585,00 |
| 03.02.2025 | 90,00 | 90,81 | 90,00 | 90,18 | -1,20% | 466,00 |
| 31.01.2025 | 91,95 | 91,95 | 91,01 | 91,27 | -1,13% | 2.464,00 |
| 30.01.2025 | 90,95 | 92,31 | 89,80 | 92,31 | 4,48% | 1.385,00 |
| 29.01.2025 | 89,91 | 89,91 | 88,35 | 88,35 | 8,81% | 2.137,00 |
| 28.01.2025 | 87,61 | 87,82 | 77,89 | 81,20 | -7,41% | - |
| 27.01.2025 | 87,60 | 87,96 | 87,10 | 87,70 | 1,06% | 1.330,00 |
| 24.01.2025 | 86,25 | 86,78 | 86,05 | 86,78 | -0,23% | - |
| 23.01.2025 | 86,96 | 86,98 | 86,96 | 86,98 | -2,03% | 287,00 |
| 22.01.2025 | 88,78 | 88,78 | 88,78 | 88,78 | -1,95% | 343,00 |
| 21.01.2025 | 85,72 | 90,55 | 85,72 | 90,55 | 1,32% | 634,00 |
| 17.01.2025 | 89,37 | 89,37 | 89,37 | 89,37 | 1,81% | 361,00 |
| 16.01.2025 | 87,78 | 87,78 | 87,78 | 87,78 | -0,48% | 116,00 |
| 15.01.2025 | 87,50 | 88,20 | 87,50 | 88,20 | 2,08% | 439,00 |
| 14.01.2025 | 87,24 | 87,24 | 84,60 | 86,40 | 6,07% | 470,00 |
| 13.01.2025 | 82,67 | 82,68 | 75,14 | 81,46 | -1,84% | - |
| 10.01.2025 | 80,15 | 83,20 | 80,15 | 82,99 | -1,96% | 3.874,00 |
| 08.01.2025 | 85,66 | 85,66 | 77,45 | 84,65 | -1,57% | - |
| 07.01.2025 | 86,00 | 86,00 | 86,00 | 86,00 | -1,67% | 268,00 |
| 06.01.2025 | 85,74 | 87,46 | 85,74 | 87,46 | 3,95% | 1.028,00 |
| 03.01.2025 | 84,30 | 84,30 | 83,73 | 84,14 | 1,37% | - |
| 02.01.2025 | 83,70 | 83,70 | 81,90 | 83,00 | -6,74% | 1.132,00 |
| 30.12.2024 | 92,22 | 92,22 | 89,00 | 89,00 | 2,77% | 327,00 |
| 27.12.2024 | 85,28 | 86,60 | 85,28 | 86,60 | -4,46% | - |
| 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% | - |