62,875$
-2,58%
Echtzeit-Aktienkurs Forum Energy Technologies Inc.
Bid:
Ask:
Aktienkurse zur Forum Energy Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 63,88 | 64,30 | 62,00 | 62,87 | -2,59% | 143.261,00 |
| 29.04.2026 | 64,37 | 65,24 | 63,58 | 64,54 | 1,46% | 145.186,00 |
| 28.04.2026 | 63,94 | 63,94 | 62,50 | 63,61 | 0,32% | 98.199,00 |
| 27.04.2026 | 63,00 | 65,43 | 62,70 | 63,41 | 2,39% | 158.723,00 |
| 24.04.2026 | 60,07 | 62,19 | 59,50 | 61,93 | 2,06% | 91.017,00 |
| 23.04.2026 | 59,92 | 62,00 | 59,92 | 60,68 | 1,98% | 126.962,00 |
| 22.04.2026 | 57,52 | 59,64 | 57,48 | 59,50 | 3,51% | 109.561,00 |
| 21.04.2026 | 55,63 | 57,51 | 54,90 | 57,48 | 4,83% | 127.190,00 |
| 20.04.2026 | 56,18 | 56,99 | 54,61 | 54,83 | -2,25% | 153.352,00 |
| 17.04.2026 | 58,61 | 58,65 | 55,38 | 56,09 | -6,81% | 249.912,00 |
| 16.04.2026 | 58,45 | 60,31 | 58,45 | 60,19 | 2,22% | 143.690,00 |
| 15.04.2026 | 58,50 | 60,15 | 58,03 | 58,88 | -0,37% | 109.263,00 |
| 14.04.2026 | 60,76 | 61,41 | 58,79 | 59,10 | -3,87% | 134.921,00 |
| 13.04.2026 | 60,56 | 62,48 | 60,56 | 61,48 | 2,28% | 134.104,00 |
| 10.04.2026 | 59,87 | 60,70 | 59,33 | 60,11 | 0,38% | 92.376,00 |
| 09.04.2026 | 59,77 | 61,32 | 58,50 | 59,88 | 0,15% | 183.632,00 |
| 08.04.2026 | 58,79 | 60,39 | 56,50 | 59,79 | 0,18% | 191.763,00 |
| 07.04.2026 | 59,39 | 61,40 | 59,28 | 59,68 | 0,91% | 174.826,00 |
| 06.04.2026 | 58,06 | 59,45 | 57,78 | 59,14 | 0,27% | 93.764,00 |
| 02.04.2026 | 57,85 | 60,37 | 57,85 | 58,98 | 1,44% | 105.978,00 |
| 01.04.2026 | 58,86 | 60,24 | 57,22 | 58,14 | -0,89% | 268.781,00 |
| 31.03.2026 | 58,36 | 60,29 | 58,07 | 58,66 | 2,61% | 263.762,00 |
| 30.03.2026 | 62,51 | 62,89 | 56,76 | 57,17 | -7,67% | 215.066,00 |
| 27.03.2026 | 59,70 | 62,19 | 59,70 | 61,92 | 2,72% | 208.783,00 |
| 26.03.2026 | 61,48 | 62,19 | 60,15 | 60,28 | -2,41% | 189.233,00 |
| 25.03.2026 | 59,73 | 61,87 | 59,11 | 61,77 | 1,88% | 168.815,00 |
| 24.03.2026 | 59,56 | 61,27 | 58,72 | 60,63 | 2,61% | 169.701,00 |
| 23.03.2026 | 56,29 | 59,26 | 55,74 | 59,09 | 4,97% | 261.094,00 |
| 20.03.2026 | 58,22 | 58,56 | 55,50 | 56,29 | -2,76% | 422.302,00 |
| 19.03.2026 | 56,49 | 59,18 | 56,46 | 57,89 | 2,24% | 220.795,00 |
| 18.03.2026 | 58,39 | 58,96 | 56,62 | 56,62 | -2,46% | 171.551,00 |
| 17.03.2026 | 55,77 | 58,90 | 55,53 | 58,05 | 5,16% | 200.763,00 |
| 16.03.2026 | 54,37 | 56,75 | 54,29 | 55,20 | 1,68% | 153.214,00 |
| 13.03.2026 | 54,22 | 55,05 | 53,44 | 54,29 | -1,33% | 150.280,00 |
| 12.03.2026 | 57,08 | 57,52 | 53,63 | 55,02 | -4,81% | 198.944,00 |
| 11.03.2026 | 56,50 | 58,79 | 55,61 | 57,80 | 0,47% | 212.743,00 |
| 10.03.2026 | 57,82 | 59,75 | 57,33 | 57,53 | 0,05% | 200.847,00 |
| 09.03.2026 | 56,77 | 58,96 | 55,02 | 57,50 | 0,58% | 263.284,00 |
| 06.03.2026 | 57,15 | 58,33 | 56,76 | 57,17 | -0,92% | 164.166,00 |
| 05.03.2026 | 58,60 | 58,61 | 56,75 | 57,70 | -2,02% | 169.125,00 |
| 04.03.2026 | 58,87 | 60,35 | 58,38 | 58,89 | 0,32% | 203.746,00 |
| 03.03.2026 | 58,98 | 59,88 | 55,59 | 58,70 | -2,49% | 276.317,00 |
| 02.03.2026 | 59,50 | 60,47 | 56,86 | 60,20 | 3,74% | 299.952,00 |
| 27.02.2026 | 58,81 | 59,52 | 56,72 | 58,03 | -0,57% | 273.427,00 |
| 26.02.2026 | 58,10 | 58,92 | 56,21 | 58,36 | -1,08% | 307.386,00 |
| 25.02.2026 | 62,69 | 63,58 | 58,00 | 59,00 | -4,92% | 416.585,00 |
| 24.02.2026 | 58,56 | 62,57 | 58,20 | 62,05 | 5,89% | 547.467,00 |
| 23.02.2026 | 58,31 | 62,73 | 57,85 | 58,60 | 1,28% | 546.653,00 |
| 20.02.2026 | 55,21 | 58,80 | 53,18 | 57,86 | 9,11% | 764.666,00 |
| 19.02.2026 | 52,25 | 53,50 | 50,99 | 53,03 | 1,82% | 408.614,00 |
| 18.02.2026 | 51,60 | 53,11 | 51,03 | 52,08 | 2,95% | 290.707,00 |
| 17.02.2026 | 50,42 | 50,92 | 48,88 | 50,59 | 0,78% | 185.251,00 |
| 13.02.2026 | 48,50 | 50,75 | 48,50 | 50,20 | 3,33% | 220.439,00 |
| 12.02.2026 | 49,25 | 49,80 | 47,42 | 48,58 | -1,20% | 185.750,00 |
| 11.02.2026 | 47,57 | 49,72 | 47,40 | 49,17 | 4,39% | 308.597,00 |
| 10.02.2026 | 48,25 | 48,30 | 46,19 | 47,10 | -2,38% | 150.404,00 |
| 09.02.2026 | 47,50 | 49,13 | 47,28 | 48,25 | 0,56% | 243.327,00 |
| 06.02.2026 | 45,87 | 48,51 | 45,87 | 47,98 | 5,40% | 330.351,00 |
| 05.02.2026 | 46,19 | 47,14 | 44,42 | 45,52 | -3,07% | 213.361,00 |
| 04.02.2026 | 47,41 | 48,67 | 45,88 | 46,96 | -0,25% | 256.318,00 |
| 03.02.2026 | 46,25 | 47,29 | 45,79 | 47,08 | 3,04% | 305.917,00 |
| 02.02.2026 | 44,18 | 46,25 | 43,83 | 45,69 | 0,99% | 188.658,00 |
| 30.01.2026 | 44,62 | 45,75 | 44,19 | 45,24 | 0,33% | 156.325,00 |
| 29.01.2026 | 44,75 | 46,30 | 44,16 | 45,09 | 3,42% | 165.196,00 |
| 28.01.2026 | 45,17 | 46,07 | 43,41 | 43,60 | -3,56% | 199.482,00 |
| 27.01.2026 | 43,50 | 45,94 | 43,33 | 45,21 | 4,34% | 361.838,00 |
| 26.01.2026 | 44,64 | 44,64 | 43,19 | 43,33 | -0,66% | 263.156,00 |
| 23.01.2026 | 43,49 | 45,65 | 43,32 | 43,62 | 0,32% | 504.295,00 |
| 22.01.2026 | 42,76 | 43,97 | 42,00 | 43,48 | 1,90% | 224.348,00 |
| 21.01.2026 | 41,98 | 43,46 | 41,09 | 42,67 | 4,71% | 190.035,00 |
| 20.01.2026 | 41,91 | 42,59 | 40,31 | 40,75 | -2,18% | 151.109,00 |
| 19.01.2026 | 41,49 | 41,67 | 41,49 | 41,66 | -0,57% | - |
| 16.01.2026 | 41,30 | 42,03 | 40,65 | 41,90 | 2,70% | 164.180,00 |
| 15.01.2026 | 41,02 | 41,86 | 40,00 | 40,80 | -0,85% | 169.248,00 |
| 14.01.2026 | 41,05 | 42,00 | 40,53 | 41,15 | 0,98% | 138.891,00 |
| 13.01.2026 | 39,25 | 41,32 | 39,01 | 40,75 | 3,43% | 252.074,00 |
| 12.01.2026 | 39,51 | 39,99 | 39,25 | 39,40 | -0,23% | 89.629,00 |
| 09.01.2026 | 39,58 | 39,82 | 38,80 | 39,49 | -0,05% | 69.514,00 |
| 08.01.2026 | 38,50 | 39,83 | 38,25 | 39,51 | 3,29% | 134.197,00 |
| 07.01.2026 | 39,00 | 39,16 | 37,95 | 38,25 | -2,02% | 73.369,00 |
| 06.01.2026 | 39,47 | 39,66 | 38,31 | 39,04 | -1,19% | 130.544,00 |
| 05.01.2026 | 38,75 | 39,85 | 38,10 | 39,51 | 3,27% | 173.381,00 |
| 02.01.2026 | 36,85 | 38,66 | 35,70 | 38,26 | 3,55% | 79.280,00 |
| 31.12.2025 | 37,33 | 38,38 | 36,81 | 36,95 | -1,18% | 166.017,00 |
| 30.12.2025 | 36,65 | 38,06 | 36,65 | 37,39 | 0,97% | 90.067,00 |
| 29.12.2025 | 37,21 | 37,74 | 36,74 | 37,03 | 0,76% | 73.439,00 |
| 26.12.2025 | 36,90 | 37,49 | 36,47 | 36,75 | -0,86% | 76.553,00 |
| 24.12.2025 | 37,12 | 38,45 | 36,50 | 37,07 | 0,43% | 107.396,00 |
| 23.12.2025 | 36,26 | 37,28 | 35,50 | 36,91 | 1,46% | 93.285,00 |
| 22.12.2025 | 36,38 | 36,75 | 35,84 | 36,38 | 1,96% | 127.357,00 |
| 19.12.2025 | 36,10 | 36,92 | 35,00 | 35,68 | 0,68% | 339.406,00 |
| 18.12.2025 | 37,46 | 37,46 | 35,11 | 35,44 | -1,77% | 209.303,00 |
| 17.12.2025 | 33,46 | 36,39 | 33,24 | 36,08 | 9,90% | 152.980,00 |
| 16.12.2025 | 34,17 | 34,99 | 32,03 | 32,83 | -4,79% | 147.952,00 |
| 15.12.2025 | 34,69 | 34,89 | 33,86 | 34,48 | -0,14% | 93.177,00 |
| 12.12.2025 | 35,60 | 35,65 | 34,33 | 34,53 | -2,62% | 85.769,00 |
| 11.12.2025 | 34,96 | 35,90 | 34,32 | 35,46 | 1,40% | 108.909,00 |
| 10.12.2025 | 34,88 | 36,00 | 34,21 | 34,97 | -0,93% | 117.169,00 |
| 09.12.2025 | 35,18 | 36,20 | 34,56 | 35,30 | 2,38% | 174.302,00 |
| 08.12.2025 | 35,47 | 36,00 | 34,10 | 34,48 | -2,16% | 120.033,00 |