15,109$
-0,20%
Echtzeit-Aktienkurs Forum Energy Technologies Inc.
Bid:
Ask:
Aktienkurse zur Forum Energy Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 14,41 | 15,74 | 13,69 | 15,05 | -0,59% | 102.370,00 |
| 01.05.2025 | 14,73 | 15,39 | 14,60 | 15,14 | 3,34% | 48.644,00 |
| 30.04.2025 | 14,98 | 14,98 | 14,35 | 14,65 | -4,00% | 64.437,00 |
| 29.04.2025 | 15,28 | 15,68 | 14,96 | 15,26 | 0,86% | 39.108,00 |
| 28.04.2025 | 14,87 | 15,21 | 14,78 | 15,13 | 1,41% | 53.331,00 |
| 25.04.2025 | 14,93 | 15,11 | 14,67 | 14,92 | -1,58% | 30.205,00 |
| 24.04.2025 | 14,84 | 15,18 | 14,59 | 15,16 | 4,91% | 46.590,00 |
| 23.04.2025 | 15,13 | 15,70 | 14,29 | 14,45 | -4,05% | 55.308,00 |
| 22.04.2025 | 14,88 | 15,29 | 14,27 | 15,06 | 2,45% | 43.888,00 |
| 21.04.2025 | 15,38 | 15,38 | 14,63 | 14,70 | -4,85% | 62.693,00 |
| 17.04.2025 | 15,16 | 15,86 | 15,11 | 15,45 | 2,66% | 62.745,00 |
| 16.04.2025 | 14,36 | 15,15 | 14,32 | 15,05 | 5,10% | 95.005,00 |
| 15.04.2025 | 14,44 | 14,47 | 13,43 | 14,32 | 5,53% | 76.050,00 |
| 14.04.2025 | 14,28 | 14,45 | 13,39 | 13,57 | -4,17% | 88.928,00 |
| 11.04.2025 | 14,34 | 14,34 | 13,34 | 14,16 | 0,71% | 113.677,00 |
| 10.04.2025 | 15,35 | 15,35 | 13,79 | 14,06 | -8,22% | 122.847,00 |
| 09.04.2025 | 13,27 | 15,65 | 12,78 | 15,32 | 12,81% | 140.621,00 |
| 08.04.2025 | 15,26 | 15,63 | 13,46 | 13,58 | -7,81% | 102.900,00 |
| 07.04.2025 | 14,55 | 16,09 | 14,03 | 14,73 | -4,72% | 147.323,00 |
| 04.04.2025 | 17,24 | 17,39 | 15,14 | 15,46 | -13,44% | 157.634,00 |
| 03.04.2025 | 19,56 | 19,64 | 17,76 | 17,86 | -13,17% | 138.052,00 |
| 02.04.2025 | 20,51 | 20,83 | 20,38 | 20,57 | -0,77% | 40.282,00 |
| 01.04.2025 | 20,13 | 21,10 | 20,00 | 20,73 | 3,08% | 73.661,00 |
| 31.03.2025 | 20,20 | 20,56 | 19,99 | 20,11 | -0,94% | 83.039,00 |
| 28.03.2025 | 21,00 | 21,24 | 20,10 | 20,30 | -3,43% | 55.538,00 |
| 27.03.2025 | 21,35 | 21,56 | 20,59 | 21,02 | 0,96% | 93.033,00 |
| 26.03.2025 | 20,75 | 21,10 | 20,56 | 20,82 | 1,36% | 63.431,00 |
| 25.03.2025 | 20,64 | 21,17 | 20,51 | 20,54 | -1,20% | 63.997,00 |
| 24.03.2025 | 20,64 | 21,07 | 20,40 | 20,79 | 1,32% | 46.284,00 |
| 21.03.2025 | 20,77 | 21,16 | 20,43 | 20,52 | -2,43% | 92.117,00 |
| 20.03.2025 | 20,73 | 21,34 | 20,62 | 21,03 | -0,33% | 78.961,00 |
| 19.03.2025 | 20,27 | 21,57 | 20,20 | 21,10 | 6,30% | 115.806,00 |
| 18.03.2025 | 19,91 | 19,96 | 19,46 | 19,85 | 1,95% | 94.404,00 |
| 17.03.2025 | 19,25 | 19,85 | 18,93 | 19,47 | 2,15% | 71.000,00 |
| 14.03.2025 | 17,94 | 19,25 | 17,94 | 19,06 | 7,38% | 69.077,00 |
| 13.03.2025 | 17,65 | 17,93 | 17,39 | 17,75 | 1,08% | 79.344,00 |
| 12.03.2025 | 17,45 | 17,92 | 17,35 | 17,56 | 0,69% | 51.204,00 |
| 11.03.2025 | 17,03 | 17,51 | 16,97 | 17,44 | 2,47% | 64.087,00 |
| 10.03.2025 | 17,56 | 17,56 | 16,88 | 17,02 | -2,74% | 55.498,00 |
| 07.03.2025 | 17,44 | 17,80 | 17,40 | 17,50 | 1,39% | 47.713,00 |
| 06.03.2025 | 17,59 | 17,60 | 17,09 | 17,26 | -1,54% | 55.081,00 |
| 05.03.2025 | 17,00 | 17,60 | 16,78 | 17,53 | 2,45% | 69.561,00 |
| 04.03.2025 | 17,10 | 17,49 | 16,50 | 17,11 | -2,78% | 144.127,00 |
| 03.03.2025 | 18,74 | 18,87 | 17,58 | 17,60 | -5,68% | 132.754,00 |
| 28.02.2025 | 18,73 | 18,92 | 18,38 | 18,66 | 0,11% | 79.112,00 |
| 27.02.2025 | 18,54 | 18,76 | 18,30 | 18,64 | 1,03% | 57.601,00 |
| 26.02.2025 | 18,54 | 18,71 | 18,27 | 18,45 | 0,87% | 43.660,00 |
| 25.02.2025 | 18,46 | 18,70 | 18,12 | 18,29 | -0,81% | 76.278,00 |
| 24.02.2025 | 18,41 | 18,60 | 18,04 | 18,44 | 0,88% | 48.196,00 |
| 21.02.2025 | 19,02 | 19,02 | 17,80 | 18,28 | -3,74% | 104.153,00 |
| 20.02.2025 | 18,95 | 18,99 | 18,53 | 18,99 | 0,05% | 31.449,00 |
| 19.02.2025 | 19,83 | 19,90 | 18,90 | 18,98 | -4,48% | 23.427,00 |
| 18.02.2025 | 19,42 | 20,10 | 19,05 | 19,87 | 1,99% | 168.254,00 |
| 17.02.2025 | 19,37 | 19,48 | 19,35 | 19,48 | 0,58% | - |
| 14.02.2025 | 18,75 | 19,58 | 18,75 | 19,37 | 5,21% | 101.967,00 |
| 13.02.2025 | 17,60 | 18,64 | 17,60 | 18,41 | 3,89% | 66.200,00 |
| 12.02.2025 | 17,69 | 17,87 | 17,55 | 17,72 | -1,45% | 34.037,00 |
| 11.02.2025 | 17,72 | 18,12 | 17,59 | 17,98 | 2,22% | 58.056,00 |
| 10.02.2025 | 17,65 | 17,65 | 17,30 | 17,59 | 1,27% | 73.476,00 |
| 07.02.2025 | 17,39 | 17,55 | 17,35 | 17,37 | -0,40% | 58.544,00 |
| 06.02.2025 | 17,69 | 17,91 | 17,40 | 17,44 | -1,80% | 52.866,00 |
| 05.02.2025 | 18,25 | 18,28 | 17,66 | 17,76 | -1,82% | 28.122,00 |
| 04.02.2025 | 17,55 | 18,14 | 17,36 | 18,09 | 2,78% | 24.026,00 |
| 03.02.2025 | 17,98 | 18,04 | 17,60 | 17,60 | -2,87% | 50.524,00 |
| 31.01.2025 | 18,14 | 18,53 | 17,90 | 18,12 | -0,82% | 69.145,00 |
| 30.01.2025 | 18,01 | 18,52 | 18,01 | 18,27 | 1,73% | 63.872,00 |
| 29.01.2025 | 17,70 | 17,99 | 17,51 | 17,96 | 1,47% | 76.757,00 |
| 28.01.2025 | 17,78 | 17,87 | 17,16 | 17,70 | -1,17% | 57.832,00 |
| 27.01.2025 | 18,50 | 18,77 | 17,88 | 17,91 | -3,40% | 46.752,00 |
| 24.01.2025 | 19,00 | 19,00 | 18,17 | 18,54 | -2,11% | 71.398,00 |
| 23.01.2025 | 19,00 | 19,30 | 18,71 | 18,94 | -0,37% | 55.334,00 |
| 22.01.2025 | 19,18 | 19,53 | 19,00 | 19,01 | -3,21% | 65.554,00 |
| 21.01.2025 | 19,50 | 19,98 | 19,06 | 19,64 | 2,88% | 112.992,00 |
| 17.01.2025 | 19,19 | 19,29 | 18,96 | 19,09 | -0,42% | 90.701,00 |
| 16.01.2025 | 19,54 | 19,95 | 19,05 | 19,17 | -1,44% | 87.902,00 |
| 15.01.2025 | 18,72 | 19,66 | 18,38 | 19,45 | 4,57% | 88.818,00 |
| 14.01.2025 | 18,77 | 19,37 | 18,40 | 18,60 | 0,00% | 99.736,00 |
| 13.01.2025 | 16,98 | 18,61 | 16,78 | 18,60 | 11,38% | 118.835,00 |
| 10.01.2025 | 16,38 | 16,97 | 16,24 | 16,70 | 4,77% | 73.512,00 |
| 08.01.2025 | 16,12 | 16,15 | 15,71 | 15,94 | -2,15% | 36.814,00 |
| 07.01.2025 | 16,60 | 16,70 | 16,07 | 16,29 | -0,73% | 72.943,00 |
| 06.01.2025 | 16,70 | 16,92 | 16,25 | 16,41 | -0,73% | 55.059,00 |
| 03.01.2025 | 16,33 | 16,72 | 16,26 | 16,53 | 2,29% | 43.661,00 |
| 02.01.2025 | 15,88 | 16,36 | 15,68 | 16,16 | 4,33% | 74.306,00 |
| 31.12.2024 | 15,19 | 15,74 | 15,10 | 15,49 | 2,24% | 97.733,00 |
| 30.12.2024 | 15,01 | 15,29 | 14,88 | 15,15 | 1,20% | 51.332,00 |
| 27.12.2024 | 15,01 | 15,32 | 14,88 | 14,97 | -0,53% | 42.886,00 |
| 26.12.2024 | 14,86 | 15,12 | 14,75 | 15,05 | 0,40% | 30.917,00 |
| 24.12.2024 | 14,80 | 15,03 | 14,63 | 14,99 | 1,56% | 26.551,00 |
| 23.12.2024 | 14,24 | 14,82 | 14,14 | 14,76 | 3,87% | 91.102,00 |
| 20.12.2024 | 14,27 | 14,71 | 14,11 | 14,21 | -1,80% | 107.899,00 |
| 19.12.2024 | 14,12 | 14,56 | 14,08 | 14,47 | 3,80% | 92.230,00 |
| 18.12.2024 | 14,75 | 14,95 | 13,89 | 13,94 | -4,91% | 182.641,00 |
| 17.12.2024 | 14,81 | 14,99 | 14,50 | 14,66 | -1,74% | 130.317,00 |
| 16.12.2024 | 14,66 | 15,02 | 14,66 | 14,92 | 0,54% | 187.833,00 |
| 13.12.2024 | 15,00 | 15,00 | 14,69 | 14,84 | -0,87% | 30.217,00 |
| 12.12.2024 | 15,00 | 15,21 | 14,81 | 14,97 | -2,60% | 45.533,00 |
| 11.12.2024 | 15,74 | 15,74 | 15,27 | 15,37 | -2,54% | 73.067,00 |
| 10.12.2024 | 15,55 | 15,92 | 15,38 | 15,77 | 1,09% | 87.859,00 |
| 09.12.2024 | 14,97 | 15,86 | 14,90 | 15,60 | 9,40% | 178.249,00 |