106,434$
-3,24%
Echtzeit-Aktienkurs Formula Systems 1985 (ADRs)
Bid:
Ask:
Aktienkurse zur Formula Systems 1985 (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 105,79 | 106,28 | 104,08 | 106,28 | -3,38% | - |
| 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 |
| 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 |