3,258$
-0,07%
Echtzeit-Aktienkurs FutureFuel Corp.
Bid:
Ask:
Aktienkurse zur FutureFuel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 3,20 | 3,31 | 3,20 | 3,26 | 0,93% | 201.972,00 |
| 25.11.2025 | 3,15 | 3,24 | 3,15 | 3,23 | 2,22% | 126.505,00 |
| 24.11.2025 | 3,21 | 3,21 | 3,11 | 3,16 | -1,25% | 242.286,00 |
| 21.11.2025 | 3,13 | 3,25 | 3,11 | 3,20 | 1,91% | 228.333,00 |
| 20.11.2025 | 3,19 | 3,23 | 3,14 | 3,14 | 1,29% | 279.856,00 |
| 19.11.2025 | 3,30 | 3,33 | 3,09 | 3,10 | -5,20% | 249.492,00 |
| 18.11.2025 | 3,27 | 3,29 | 3,24 | 3,27 | 0,62% | 147.393,00 |
| 17.11.2025 | 3,34 | 3,38 | 3,25 | 3,25 | -3,27% | 190.582,00 |
| 14.11.2025 | 3,40 | 3,43 | 3,36 | 3,36 | -1,18% | 178.751,00 |
| 13.11.2025 | 3,42 | 3,46 | 3,39 | 3,40 | -1,16% | 213.233,00 |
| 12.11.2025 | 3,46 | 3,47 | 3,39 | 3,44 | 0,00% | 233.613,00 |
| 11.11.2025 | 3,88 | 3,88 | 3,42 | 3,44 | -11,34% | 407.130,00 |
| 10.11.2025 | 3,89 | 3,89 | 3,81 | 3,88 | 1,84% | 152.271,00 |
| 07.11.2025 | 3,76 | 3,84 | 3,75 | 3,81 | 1,60% | 123.995,00 |
| 06.11.2025 | 3,93 | 3,93 | 3,75 | 3,75 | -3,60% | 140.926,00 |
| 05.11.2025 | 3,78 | 3,90 | 3,78 | 3,89 | 3,46% | 132.869,00 |
| 04.11.2025 | 3,81 | 3,96 | 3,74 | 3,76 | -2,84% | 229.172,00 |
| 03.11.2025 | 3,92 | 3,96 | 3,85 | 3,87 | -1,53% | 127.478,00 |
| 31.10.2025 | 3,88 | 3,95 | 3,85 | 3,93 | 1,03% | 163.616,00 |
| 30.10.2025 | 3,92 | 3,98 | 3,88 | 3,89 | -1,02% | 114.370,00 |
| 29.10.2025 | 4,09 | 4,09 | 3,91 | 3,93 | -3,91% | 180.664,00 |
| 28.10.2025 | 4,12 | 4,18 | 4,07 | 4,09 | -1,45% | 155.246,00 |
| 27.10.2025 | 4,21 | 4,21 | 4,11 | 4,15 | -0,95% | 154.864,00 |
| 24.10.2025 | 4,15 | 4,22 | 4,13 | 4,19 | 1,70% | 105.749,00 |
| 23.10.2025 | 4,11 | 4,15 | 4,07 | 4,12 | 1,48% | 81.584,00 |
| 22.10.2025 | 4,06 | 4,11 | 4,02 | 4,06 | 0,74% | 172.174,00 |
| 21.10.2025 | 4,16 | 4,17 | 4,03 | 4,03 | -3,82% | 71.708,00 |
| 20.10.2025 | 4,07 | 4,19 | 4,04 | 4,19 | 3,42% | 161.065,00 |
| 17.10.2025 | 4,12 | 4,12 | 4,03 | 4,05 | -1,67% | - |
| 16.10.2025 | 4,42 | 4,43 | 4,10 | 4,12 | -5,94% | 286.597,00 |
| 15.10.2025 | 3,98 | 4,45 | 3,97 | 4,38 | 14,06% | 799.491,00 |
| 14.10.2025 | 3,72 | 3,87 | 3,70 | 3,84 | 2,67% | 172.411,00 |
| 13.10.2025 | 3,83 | 3,85 | 3,73 | 3,74 | -1,84% | 342.699,00 |
| 10.10.2025 | 3,88 | 3,92 | 3,80 | 3,81 | -1,80% | 266.720,00 |
| 09.10.2025 | 3,90 | 3,93 | 3,86 | 3,88 | 0,00% | 130.702,00 |
| 08.10.2025 | 3,88 | 3,94 | 3,85 | 3,88 | 0,78% | 232.137,00 |
| 07.10.2025 | 3,89 | 3,93 | 3,84 | 3,85 | -1,03% | 198.503,00 |
| 06.10.2025 | 3,96 | 3,99 | 3,89 | 3,89 | -1,27% | 262.804,00 |
| 03.10.2025 | 3,89 | 3,95 | 3,85 | 3,94 | 1,81% | 151.937,00 |
| 02.10.2025 | 3,85 | 3,90 | 3,82 | 3,87 | 0,00% | 158.323,00 |
| 01.10.2025 | 3,84 | 3,95 | 3,84 | 3,87 | -0,26% | 123.183,00 |
| 30.09.2025 | 3,87 | 3,91 | 3,84 | 3,88 | 0,52% | 135.883,00 |
| 29.09.2025 | 3,93 | 3,95 | 3,86 | 3,86 | -1,78% | 125.269,00 |
| 26.09.2025 | 3,91 | 3,95 | 3,89 | 3,93 | 0,51% | 113.719,00 |
| 25.09.2025 | 3,89 | 3,96 | 3,88 | 3,91 | 0,00% | 158.729,00 |
| 24.09.2025 | 3,88 | 3,97 | 3,87 | 3,91 | 1,56% | 181.699,00 |
| 23.09.2025 | 3,93 | 3,95 | 3,85 | 3,85 | -2,04% | 118.012,00 |
| 22.09.2025 | 3,86 | 3,96 | 3,84 | 3,93 | 2,08% | 179.032,00 |
| 19.09.2025 | 4,05 | 4,05 | 3,84 | 3,85 | -4,94% | 339.671,00 |
| 18.09.2025 | 3,94 | 4,08 | 3,93 | 4,05 | 3,85% | 207.518,00 |
| 17.09.2025 | 3,95 | 4,04 | 3,89 | 3,90 | -1,27% | 182.035,00 |
| 16.09.2025 | 3,91 | 3,96 | 3,89 | 3,95 | 1,02% | 162.581,00 |
| 15.09.2025 | 3,86 | 3,92 | 3,86 | 3,91 | 1,56% | 107.019,00 |
| 12.09.2025 | 3,91 | 3,92 | 3,85 | 3,85 | -2,04% | 106.195,00 |
| 11.09.2025 | 3,88 | 3,95 | 3,86 | 3,93 | 0,77% | 145.722,00 |
| 10.09.2025 | 3,85 | 3,90 | 3,84 | 3,90 | 1,30% | 134.856,00 |
| 09.09.2025 | 3,98 | 4,00 | 3,83 | 3,85 | -3,75% | 243.709,00 |
| 08.09.2025 | 3,95 | 4,05 | 3,91 | 4,00 | 1,01% | 173.442,00 |
| 05.09.2025 | 3,93 | 3,98 | 3,89 | 3,96 | 1,02% | 121.012,00 |
| 04.09.2025 | 3,94 | 3,95 | 3,88 | 3,92 | -2,24% | 178.731,00 |
| 03.09.2025 | 3,89 | 4,03 | 3,85 | 4,01 | 3,08% | 267.821,00 |
| 02.09.2025 | 3,88 | 3,90 | 3,84 | 3,89 | 0,26% | 276.799,00 |
| 29.08.2025 | 3,91 | 3,95 | 3,87 | 3,88 | -1,52% | 99.167,00 |
| 28.08.2025 | 3,97 | 3,98 | 3,88 | 3,94 | 0,00% | 116.717,00 |
| 27.08.2025 | 3,90 | 3,95 | 3,85 | 3,94 | 0,77% | 293.291,00 |
| 26.08.2025 | 3,86 | 3,93 | 3,86 | 3,91 | 0,51% | 217.283,00 |
| 25.08.2025 | 3,87 | 3,97 | 3,81 | 3,89 | 0,52% | 257.817,00 |
| 22.08.2025 | 3,72 | 3,91 | 3,70 | 3,87 | 4,31% | 441.977,00 |
| 21.08.2025 | 3,75 | 3,75 | 3,70 | 3,71 | -1,33% | 136.430,00 |
| 20.08.2025 | 3,72 | 3,77 | 3,67 | 3,76 | 1,35% | 293.286,00 |
| 19.08.2025 | 3,75 | 3,79 | 3,67 | 3,71 | -0,80% | 197.873,00 |
| 18.08.2025 | 3,65 | 3,78 | 3,64 | 3,74 | 3,60% | 215.554,00 |
| 15.08.2025 | 3,73 | 3,73 | 3,60 | 3,61 | -2,17% | 1.041.206,00 |
| 14.08.2025 | 3,80 | 3,81 | 3,67 | 3,69 | -3,15% | 193.986,00 |
| 13.08.2025 | 3,60 | 3,82 | 3,58 | 3,81 | 5,54% | 284.018,00 |
| 12.08.2025 | 3,77 | 3,81 | 3,60 | 3,61 | -3,99% | 342.653,00 |
| 11.08.2025 | 3,77 | 3,79 | 3,65 | 3,76 | 0,27% | 313.242,00 |
| 08.08.2025 | 3,85 | 3,87 | 3,73 | 3,75 | -2,60% | 219.449,00 |
| 07.08.2025 | 3,94 | 3,94 | 3,82 | 3,85 | -0,26% | 173.000,00 |
| 06.08.2025 | 3,92 | 3,93 | 3,82 | 3,86 | -1,53% | 204.204,00 |
| 05.08.2025 | 3,84 | 3,92 | 3,81 | 3,92 | 2,35% | 166.560,00 |
| 04.08.2025 | 3,89 | 3,89 | 3,80 | 3,83 | -0,78% | 288.072,00 |
| 01.08.2025 | 4,03 | 4,03 | 3,84 | 3,86 | -4,69% | 290.063,00 |
| 31.07.2025 | 4,07 | 4,11 | 4,05 | 4,05 | -1,46% | 273.283,00 |
| 30.07.2025 | 4,17 | 4,17 | 4,06 | 4,11 | -1,20% | 263.996,00 |
| 29.07.2025 | 4,22 | 4,22 | 4,12 | 4,16 | -0,95% | 178.848,00 |
| 28.07.2025 | 4,30 | 4,30 | 4,16 | 4,20 | -1,87% | 159.760,00 |
| 25.07.2025 | 4,23 | 4,33 | 4,19 | 4,28 | 1,66% | 169.557,00 |
| 24.07.2025 | 4,22 | 4,22 | 4,17 | 4,21 | -0,24% | 133.093,00 |
| 23.07.2025 | 4,15 | 4,23 | 4,13 | 4,22 | 2,18% | 173.075,00 |
| 22.07.2025 | 4,08 | 4,16 | 4,08 | 4,13 | 1,47% | 140.634,00 |
| 21.07.2025 | 4,11 | 4,17 | 4,07 | 4,07 | 0,00% | 116.252,00 |
| 18.07.2025 | 4,11 | 4,11 | 4,05 | 4,07 | 0,00% | 174.995,00 |
| 17.07.2025 | 4,06 | 4,12 | 4,05 | 4,07 | -0,25% | 174.844,00 |
| 16.07.2025 | 4,14 | 4,17 | 4,04 | 4,08 | -0,97% | 168.299,00 |
| 15.07.2025 | 4,11 | 4,20 | 4,06 | 4,12 | 0,73% | 303.465,00 |
| 14.07.2025 | 4,00 | 4,11 | 3,98 | 4,09 | 1,74% | 171.956,00 |
| 11.07.2025 | 4,10 | 4,15 | 4,00 | 4,02 | -2,19% | 173.003,00 |
| 10.07.2025 | 4,05 | 4,13 | 4,04 | 4,11 | 1,73% | 178.182,00 |
| 09.07.2025 | 4,12 | 4,17 | 4,04 | 4,04 | -1,46% | 116.701,00 |