34,040$
-1,28%
Echtzeit-Aktienkurs Forum Energy Technologies Inc.
Bid:
Ask:
Aktienkurse zur Forum Energy Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 34,58 | 34,89 | 33,86 | 34,48 | -0,14% | 95.977,00 |
| 12.12.2025 | 35,60 | 35,65 | 34,33 | 34,53 | -2,62% | 85.805,00 |
| 11.12.2025 | 34,96 | 35,90 | 34,32 | 35,46 | 1,40% | 108.910,00 |
| 10.12.2025 | 34,88 | 36,00 | 34,21 | 34,97 | -0,93% | 117.244,00 |
| 09.12.2025 | 35,18 | 36,20 | 34,56 | 35,30 | 2,38% | 174.367,00 |
| 08.12.2025 | 35,47 | 36,00 | 34,10 | 34,48 | -2,16% | 120.033,00 |
| 05.12.2025 | 34,95 | 36,38 | 34,66 | 35,24 | 1,44% | 111.416,00 |
| 04.12.2025 | 34,55 | 35,39 | 33,85 | 34,74 | 1,85% | 89.323,00 |
| 03.12.2025 | 32,28 | 34,16 | 32,01 | 34,11 | 6,99% | 88.301,00 |
| 02.12.2025 | 32,50 | 32,76 | 31,39 | 31,88 | -1,73% | 63.784,00 |
| 01.12.2025 | 31,37 | 32,86 | 31,23 | 32,44 | 3,31% | 145.066,00 |
| 28.11.2025 | 30,48 | 31,43 | 30,37 | 31,40 | 3,02% | 59.650,00 |
| 26.11.2025 | 30,19 | 30,75 | 30,07 | 30,48 | 0,53% | 60.361,00 |
| 25.11.2025 | 30,70 | 31,08 | 30,01 | 30,32 | -0,56% | 73.688,00 |
| 24.11.2025 | 30,01 | 30,77 | 29,77 | 30,49 | 1,60% | 90.277,00 |
| 21.11.2025 | 29,46 | 30,27 | 28,68 | 30,01 | 1,56% | 66.783,00 |
| 20.11.2025 | 30,42 | 31,51 | 29,40 | 29,55 | -0,87% | 89.446,00 |
| 19.11.2025 | 30,27 | 30,82 | 29,80 | 29,81 | -2,23% | 76.329,00 |
| 18.11.2025 | 29,97 | 30,59 | 29,56 | 30,49 | 1,70% | 57.185,00 |
| 17.11.2025 | 30,24 | 30,94 | 29,91 | 29,98 | -0,63% | 80.321,00 |
| 14.11.2025 | 29,12 | 30,96 | 28,97 | 30,17 | 2,34% | 74.659,00 |
| 13.11.2025 | 29,39 | 29,58 | 28,70 | 29,48 | 1,48% | 88.958,00 |
| 12.11.2025 | 30,84 | 31,31 | 29,03 | 29,05 | -6,74% | 79.588,00 |
| 11.11.2025 | 29,57 | 31,18 | 29,57 | 31,15 | 5,52% | 78.008,00 |
| 10.11.2025 | 28,78 | 29,65 | 28,50 | 29,52 | 3,07% | 104.165,00 |
| 07.11.2025 | 28,74 | 28,84 | 28,00 | 28,64 | -0,35% | 125.334,00 |
| 06.11.2025 | 29,21 | 29,29 | 28,43 | 28,74 | -1,03% | 108.482,00 |
| 05.11.2025 | 28,25 | 29,11 | 28,25 | 29,04 | 3,75% | 130.240,00 |
| 04.11.2025 | 27,97 | 28,62 | 27,30 | 27,99 | -3,01% | 158.994,00 |
| 03.11.2025 | 26,59 | 29,52 | 26,58 | 28,86 | 7,77% | 210.902,00 |
| 31.10.2025 | 31,25 | 31,25 | 26,00 | 26,78 | -16,88% | 315.525,00 |
| 30.10.2025 | 31,87 | 32,44 | 31,83 | 32,22 | 0,31% | 96.742,00 |
| 29.10.2025 | 31,70 | 33,06 | 31,35 | 32,12 | 1,65% | 164.865,00 |
| 28.10.2025 | 30,94 | 31,77 | 30,40 | 31,60 | 1,97% | 104.831,00 |
| 27.10.2025 | 31,00 | 31,63 | 30,70 | 30,99 | 0,23% | 114.921,00 |
| 24.10.2025 | 31,50 | 31,94 | 30,81 | 30,92 | -0,98% | 123.311,00 |
| 23.10.2025 | 29,70 | 31,24 | 29,51 | 31,23 | 6,53% | 214.590,00 |
| 22.10.2025 | 28,50 | 29,40 | 28,50 | 29,31 | 2,91% | 112.054,00 |
| 21.10.2025 | 28,69 | 28,80 | 28,03 | 28,48 | 0,25% | 76.781,00 |
| 20.10.2025 | 27,36 | 28,63 | 27,36 | 28,41 | 5,96% | 108.981,00 |
| 17.10.2025 | 27,38 | 27,60 | 26,81 | 26,81 | -2,64% | - |
| 16.10.2025 | 27,58 | 27,71 | 26,80 | 27,54 | 0,77% | 84.656,00 |
| 15.10.2025 | 27,00 | 27,50 | 26,66 | 27,33 | 2,59% | 70.280,00 |
| 14.10.2025 | 26,30 | 27,17 | 26,30 | 26,64 | -0,75% | 86.921,00 |
| 13.10.2025 | 25,75 | 26,93 | 25,69 | 26,84 | 6,25% | 85.632,00 |
| 10.10.2025 | 25,65 | 26,43 | 25,24 | 25,26 | -3,59% | 93.686,00 |
| 09.10.2025 | 26,41 | 26,71 | 25,91 | 26,20 | -0,98% | 82.692,00 |
| 08.10.2025 | 25,97 | 26,65 | 25,69 | 26,46 | 2,40% | 76.502,00 |
| 07.10.2025 | 25,66 | 25,96 | 25,25 | 25,84 | 0,58% | 76.051,00 |
| 06.10.2025 | 26,24 | 26,31 | 25,68 | 25,69 | -0,58% | 75.814,00 |
| 03.10.2025 | 25,56 | 26,11 | 25,54 | 25,84 | 1,93% | 73.856,00 |
| 02.10.2025 | 26,57 | 26,87 | 25,07 | 25,35 | -4,77% | 93.773,00 |
| 01.10.2025 | 26,43 | 26,92 | 26,28 | 26,62 | -0,34% | 97.043,00 |
| 30.09.2025 | 27,60 | 27,73 | 26,49 | 26,71 | -3,96% | 75.361,00 |
| 29.09.2025 | 28,69 | 28,69 | 27,55 | 27,81 | -3,34% | 93.010,00 |
| 26.09.2025 | 27,77 | 28,78 | 27,75 | 28,77 | 4,73% | 132.667,00 |
| 25.09.2025 | 27,60 | 27,83 | 27,25 | 27,47 | -1,22% | 104.225,00 |
| 24.09.2025 | 27,89 | 28,25 | 27,49 | 27,81 | 0,51% | 93.902,00 |
| 23.09.2025 | 27,08 | 28,23 | 27,00 | 27,67 | 2,71% | 161.469,00 |
| 22.09.2025 | 26,19 | 27,19 | 26,02 | 26,94 | 2,05% | 94.485,00 |
| 19.09.2025 | 27,40 | 27,40 | 26,29 | 26,40 | -3,58% | 146.394,00 |
| 18.09.2025 | 26,50 | 27,41 | 26,25 | 27,38 | 3,52% | 213.531,00 |
| 17.09.2025 | 26,87 | 27,43 | 26,33 | 26,45 | -0,38% | 251.422,00 |
| 16.09.2025 | 26,62 | 26,96 | 26,30 | 26,55 | -0,04% | 125.295,00 |
| 15.09.2025 | 26,77 | 26,94 | 25,88 | 26,56 | -1,15% | 138.689,00 |
| 12.09.2025 | 27,42 | 27,72 | 26,73 | 26,87 | -2,36% | 95.366,00 |
| 11.09.2025 | 27,11 | 27,52 | 27,09 | 27,52 | 0,73% | 95.120,00 |
| 10.09.2025 | 26,47 | 27,32 | 26,40 | 27,32 | 3,92% | 144.474,00 |
| 09.09.2025 | 26,42 | 27,10 | 26,11 | 26,29 | 0,42% | 101.089,00 |
| 08.09.2025 | 26,09 | 26,35 | 25,67 | 26,18 | 0,69% | 144.287,00 |
| 05.09.2025 | 26,47 | 26,70 | 25,51 | 26,00 | -2,33% | 80.488,00 |
| 04.09.2025 | 25,46 | 26,68 | 25,46 | 26,62 | 4,27% | 106.656,00 |
| 03.09.2025 | 26,12 | 26,42 | 25,47 | 25,53 | -2,71% | 86.287,00 |
| 02.09.2025 | 26,27 | 26,70 | 25,94 | 26,24 | -0,79% | 86.196,00 |
| 29.08.2025 | 25,80 | 26,52 | 25,61 | 26,45 | 2,64% | 110.485,00 |
| 28.08.2025 | 25,75 | 25,78 | 25,13 | 25,77 | 1,02% | 112.937,00 |
| 27.08.2025 | 24,71 | 25,58 | 24,57 | 25,51 | 3,03% | 156.773,00 |
| 26.08.2025 | 24,98 | 25,58 | 24,58 | 24,76 | -1,20% | 93.362,00 |
| 25.08.2025 | 24,53 | 25,13 | 24,53 | 25,06 | 1,87% | 92.019,00 |
| 22.08.2025 | 23,61 | 24,90 | 23,61 | 24,60 | 3,71% | 81.992,00 |
| 21.08.2025 | 23,18 | 23,89 | 23,04 | 23,72 | 2,33% | 84.435,00 |
| 20.08.2025 | 23,79 | 23,79 | 23,16 | 23,18 | -1,45% | 51.335,00 |
| 19.08.2025 | 23,74 | 24,04 | 23,16 | 23,52 | -1,01% | 70.330,00 |
| 18.08.2025 | 23,41 | 24,33 | 23,33 | 23,76 | 1,19% | 138.688,00 |
| 15.08.2025 | 23,18 | 24,01 | 22,79 | 23,48 | 1,51% | 166.888,00 |
| 14.08.2025 | 22,79 | 23,33 | 22,17 | 23,13 | 0,78% | 104.481,00 |
| 13.08.2025 | 22,86 | 23,16 | 22,41 | 22,95 | 1,06% | 87.820,00 |
| 12.08.2025 | 22,21 | 23,01 | 21,95 | 22,71 | 3,75% | 119.044,00 |
| 11.08.2025 | 22,10 | 22,68 | 21,19 | 21,89 | -1,26% | 191.096,00 |
| 08.08.2025 | 19,66 | 22,47 | 19,51 | 22,17 | 22,08% | 222.835,00 |
| 07.08.2025 | 18,32 | 19,11 | 18,12 | 18,16 | -2,99% | 29.190,00 |
| 06.08.2025 | 18,98 | 19,46 | 18,46 | 18,72 | -1,11% | 36.513,00 |
| 05.08.2025 | 18,90 | 19,19 | 18,56 | 18,93 | 0,16% | 50.662,00 |
| 04.08.2025 | 18,25 | 19,09 | 18,20 | 18,90 | 2,83% | 58.120,00 |
| 01.08.2025 | 19,60 | 19,65 | 18,20 | 18,38 | -6,75% | 143.142,00 |
| 31.07.2025 | 19,91 | 20,35 | 19,29 | 19,71 | -2,23% | 82.950,00 |
| 30.07.2025 | 20,76 | 20,76 | 20,06 | 20,16 | -2,51% | 50.954,00 |
| 29.07.2025 | 20,74 | 20,80 | 20,04 | 20,68 | 0,24% | 87.266,00 |
| 28.07.2025 | 20,07 | 20,67 | 20,00 | 20,63 | 4,67% | 78.231,00 |
| 25.07.2025 | 20,16 | 20,41 | 19,64 | 19,71 | -1,40% | 57.326,00 |