15,355$
-0,74%
Echtzeit-Aktienkurs Forum Energy Technologies Inc.
Bid:
Ask:
Aktienkurse zur Forum Energy Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 15,60 | 15,60 | 15,08 | 15,40 | -0,45% | 23.900,00 |
| 16.10.2024 | 15,41 | 15,64 | 15,26 | 15,47 | 1,64% | 45.972,00 |
| 15.10.2024 | 15,00 | 15,26 | 14,64 | 15,22 | -0,26% | 63.534,00 |
| 14.10.2024 | 15,59 | 15,59 | 15,23 | 15,26 | -2,37% | 18.111,00 |
| 11.10.2024 | 15,49 | 15,63 | 15,38 | 15,63 | 0,58% | 22.675,00 |
| 10.10.2024 | 15,61 | 15,69 | 15,41 | 15,54 | -0,32% | 14.567,00 |
| 09.10.2024 | 15,54 | 15,90 | 15,48 | 15,59 | -0,32% | 23.091,00 |
| 08.10.2024 | 15,90 | 16,06 | 15,43 | 15,64 | -2,68% | 30.307,00 |
| 07.10.2024 | 16,31 | 16,39 | 16,00 | 16,07 | -0,56% | 13.830,00 |
| 04.10.2024 | 15,64 | 16,33 | 15,63 | 16,16 | 3,59% | 38.953,00 |
| 03.10.2024 | 15,75 | 15,82 | 15,49 | 15,60 | -0,57% | 40.105,00 |
| 02.10.2024 | 15,75 | 15,83 | 15,46 | 15,69 | 0,64% | 15.781,00 |
| 01.10.2024 | 15,36 | 15,76 | 15,36 | 15,59 | 0,84% | 27.349,00 |
| 30.09.2024 | 15,51 | 16,03 | 15,39 | 15,46 | -3,01% | 39.817,00 |
| 27.09.2024 | 16,19 | 16,35 | 15,75 | 15,94 | -0,31% | 20.856,00 |
| 26.09.2024 | 16,14 | 16,50 | 15,94 | 15,99 | -1,78% | 40.888,00 |
| 25.09.2024 | 16,37 | 16,51 | 16,08 | 16,28 | -3,27% | 26.610,00 |
| 24.09.2024 | 17,12 | 17,22 | 16,76 | 16,83 | -0,53% | 24.594,00 |
| 23.09.2024 | 16,55 | 16,96 | 16,47 | 16,92 | 1,87% | 27.429,00 |
| 20.09.2024 | 16,29 | 16,64 | 15,99 | 16,61 | 0,97% | 113.845,00 |
| 19.09.2024 | 16,34 | 16,71 | 16,26 | 16,45 | 2,81% | 53.232,00 |
| 18.09.2024 | 16,47 | 16,47 | 15,94 | 16,00 | -2,74% | 33.414,00 |
| 17.09.2024 | 16,04 | 16,60 | 16,04 | 16,45 | 3,52% | 38.302,00 |
| 16.09.2024 | 15,84 | 15,97 | 15,75 | 15,89 | 0,76% | 21.945,00 |
| 13.09.2024 | 15,49 | 15,83 | 15,48 | 15,77 | 3,34% | 34.640,00 |
| 12.09.2024 | 15,19 | 15,58 | 15,00 | 15,26 | 0,39% | 37.314,00 |
| 11.09.2024 | 15,30 | 15,41 | 14,63 | 15,20 | -0,07% | 57.467,00 |
| 10.09.2024 | 15,40 | 15,40 | 14,94 | 15,21 | -1,68% | 61.723,00 |
| 09.09.2024 | 15,96 | 16,16 | 15,45 | 15,47 | -3,31% | 38.520,00 |
| 06.09.2024 | 16,40 | 16,41 | 15,90 | 16,00 | -2,50% | 29.093,00 |
| 05.09.2024 | 16,81 | 16,81 | 16,26 | 16,41 | -1,74% | 45.294,00 |
| 04.09.2024 | 16,72 | 17,08 | 16,67 | 16,70 | -0,65% | 64.772,00 |
| 03.09.2024 | 17,28 | 17,28 | 16,37 | 16,81 | -3,11% | 83.128,00 |
| 30.08.2024 | 17,90 | 17,90 | 17,13 | 17,35 | -3,29% | 65.580,00 |
| 29.08.2024 | 17,80 | 18,14 | 17,80 | 17,94 | 1,36% | 68.647,00 |
| 28.08.2024 | 17,78 | 17,90 | 17,56 | 17,70 | -1,67% | 87.169,00 |
| 27.08.2024 | 18,68 | 18,68 | 17,89 | 18,00 | -4,00% | 39.586,00 |
| 26.08.2024 | 18,20 | 18,76 | 18,20 | 18,75 | 4,69% | 86.290,00 |
| 23.08.2024 | 17,01 | 18,01 | 17,01 | 17,91 | 5,60% | 77.950,00 |
| 22.08.2024 | 16,66 | 17,03 | 16,59 | 16,96 | 1,56% | 62.922,00 |
| 21.08.2024 | 17,09 | 17,09 | 16,68 | 16,70 | -1,30% | 53.242,00 |
| 20.08.2024 | 16,72 | 17,09 | 16,62 | 16,92 | 2,36% | 83.618,00 |
| 19.08.2024 | 16,07 | 16,97 | 15,55 | 16,53 | 2,86% | 347.395,00 |
| 16.08.2024 | 15,98 | 16,68 | 15,98 | 16,07 | 0,06% | 132.294,00 |
| 15.08.2024 | 15,76 | 16,29 | 15,74 | 16,06 | 4,02% | 65.445,00 |
| 14.08.2024 | 15,62 | 15,62 | 14,84 | 15,44 | -1,59% | 73.226,00 |
| 13.08.2024 | 15,92 | 15,92 | 15,60 | 15,69 | -2,00% | 33.331,00 |
| 12.08.2024 | 16,26 | 16,28 | 15,76 | 16,01 | 1,39% | 59.860,00 |
| 09.08.2024 | 16,00 | 16,00 | 15,72 | 15,79 | -1,74% | 63.237,00 |
| 08.08.2024 | 15,83 | 16,09 | 15,68 | 16,07 | 3,08% | 59.041,00 |
| 07.08.2024 | 16,30 | 16,30 | 15,23 | 15,59 | -2,68% | 44.532,00 |
| 06.08.2024 | 15,93 | 16,17 | 15,74 | 16,02 | 0,44% | 69.623,00 |
| 05.08.2024 | 16,16 | 16,32 | 15,82 | 15,95 | -3,74% | 83.031,00 |
| 02.08.2024 | 16,51 | 17,69 | 16,44 | 16,57 | -4,39% | 67.163,00 |
| 01.08.2024 | 18,17 | 18,25 | 17,24 | 17,33 | -6,07% | 78.044,00 |
| 31.07.2024 | 18,14 | 18,53 | 18,09 | 18,45 | 2,50% | 49.301,00 |
| 30.07.2024 | 17,81 | 18,06 | 17,44 | 18,00 | 1,69% | 206.000,00 |
| 29.07.2024 | 18,47 | 18,50 | 17,58 | 17,70 | -3,12% | 62.581,00 |
| 26.07.2024 | 18,34 | 18,42 | 17,98 | 18,27 | 0,72% | 25.968,00 |
| 25.07.2024 | 17,35 | 18,26 | 17,34 | 18,14 | 5,40% | 41.329,00 |
| 24.07.2024 | 17,74 | 17,95 | 17,15 | 17,21 | -3,15% | 44.240,00 |
| 23.07.2024 | 17,52 | 17,90 | 17,40 | 17,77 | 0,68% | 31.250,00 |
| 22.07.2024 | 17,27 | 17,79 | 17,27 | 17,65 | 0,97% | 35.856,00 |
| 19.07.2024 | 17,52 | 17,86 | 17,42 | 17,48 | -0,40% | 38.399,00 |
| 18.07.2024 | 17,52 | 17,73 | 17,43 | 17,55 | 2,03% | 49.951,00 |
| 17.07.2024 | 17,70 | 17,93 | 16,87 | 17,20 | -2,11% | 54.859,00 |
| 16.07.2024 | 17,14 | 17,61 | 17,14 | 17,57 | 3,11% | 39.695,00 |
| 15.07.2024 | 16,33 | 17,13 | 16,20 | 17,04 | 5,51% | 35.644,00 |
| 12.07.2024 | 16,05 | 16,25 | 15,81 | 16,15 | 0,50% | 32.027,00 |
| 11.07.2024 | 15,78 | 16,17 | 15,77 | 16,07 | 2,82% | 68.373,00 |
| 10.07.2024 | 15,45 | 15,71 | 15,41 | 15,63 | 1,30% | 18.039,00 |
| 09.07.2024 | 15,49 | 15,79 | 15,43 | 15,43 | -2,40% | 19.190,00 |
| 08.07.2024 | 15,66 | 16,18 | 15,28 | 15,81 | 2,13% | 39.338,00 |
| 05.07.2024 | 16,15 | 16,15 | 15,27 | 15,48 | -4,44% | 82.031,00 |
| 03.07.2024 | 16,02 | 16,25 | 15,82 | 16,20 | 0,93% | 29.286,00 |
| 02.07.2024 | 16,39 | 16,40 | 15,80 | 16,05 | -2,85% | 40.572,00 |
| 01.07.2024 | 16,90 | 17,32 | 16,46 | 16,52 | -2,02% | 29.904,00 |
| 28.06.2024 | 16,89 | 17,49 | 16,52 | 16,86 | 0,90% | 304.971,00 |
| 27.06.2024 | 16,71 | 16,92 | 16,35 | 16,71 | 1,09% | 26.181,00 |
| 26.06.2024 | 16,41 | 16,71 | 16,28 | 16,53 | 0,18% | 38.627,00 |
| 25.06.2024 | 16,57 | 16,71 | 16,48 | 16,50 | -1,37% | 15.374,00 |
| 24.06.2024 | 16,52 | 17,05 | 16,15 | 16,73 | 0,78% | 22.743,00 |
| 21.06.2024 | 16,93 | 17,14 | 16,52 | 16,60 | -1,95% | 51.347,00 |
| 20.06.2024 | 16,77 | 17,10 | 16,77 | 16,93 | 0,53% | 23.885,00 |
| 18.06.2024 | 16,99 | 17,71 | 16,82 | 16,84 | -1,29% | 35.418,00 |
| 17.06.2024 | 17,00 | 17,24 | 16,75 | 17,06 | -0,99% | 34.861,00 |
| 14.06.2024 | 16,99 | 17,34 | 16,75 | 17,23 | 0,47% | 29.416,00 |
| 13.06.2024 | 17,63 | 17,82 | 17,02 | 17,15 | -2,39% | 17.093,00 |
| 12.06.2024 | 18,34 | 18,76 | 17,51 | 17,57 | -2,17% | 33.285,00 |
| 11.06.2024 | 17,63 | 18,07 | 17,59 | 17,96 | 1,87% | 26.653,00 |
| 10.06.2024 | 17,18 | 17,74 | 17,18 | 17,63 | 2,26% | 40.912,00 |
| 07.06.2024 | 16,74 | 17,27 | 16,49 | 17,24 | 2,19% | 94.486,00 |
| 06.06.2024 | 16,38 | 16,89 | 16,32 | 16,87 | 2,37% | 24.112,00 |
| 05.06.2024 | 16,51 | 16,60 | 16,10 | 16,48 | 0,00% | 60.186,00 |
| 04.06.2024 | 17,34 | 17,34 | 16,25 | 16,48 | -5,40% | 64.374,00 |
| 03.06.2024 | 18,23 | 18,23 | 17,03 | 17,42 | -4,50% | 43.286,00 |
| 31.05.2024 | 18,15 | 18,28 | 18,00 | 18,24 | 1,22% | 18.918,00 |
| 30.05.2024 | 17,89 | 18,19 | 17,67 | 18,02 | 1,58% | 19.633,00 |
| 29.05.2024 | 18,07 | 18,58 | 17,61 | 17,74 | -2,79% | 31.373,00 |
| 28.05.2024 | 18,49 | 18,66 | 18,05 | 18,25 | -0,49% | 37.091,00 |