4,170€
-1,65%
Echtzeit-Aktienkurs FTC SOLAR INC. NEW O.N.
Bid:
Ask:
Aktienkurse zur FTC SOLAR INC. NEW O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 4,17 | 4,17 | 4,15 | 4,16 | -1,89% | - |
| 03.07.2025 | 3,99 | 4,40 | 3,91 | 4,24 | 6,00% | - |
| 02.07.2025 | 4,07 | 4,16 | 3,96 | 4,00 | 0,00% | - |
| 01.07.2025 | 3,83 | 4,04 | 3,60 | 4,00 | 5,82% | - |
| 30.06.2025 | 3,80 | 3,84 | 3,48 | 3,78 | 0,80% | - |
| 27.06.2025 | 3,85 | 3,88 | 3,64 | 3,75 | -1,57% | - |
| 26.06.2025 | 3,73 | 3,86 | 3,65 | 3,81 | 2,14% | - |
| 25.06.2025 | 3,91 | 4,14 | 3,73 | 3,73 | -3,62% | - |
| 24.06.2025 | 3,64 | 3,94 | 3,62 | 3,87 | 5,45% | - |
| 23.06.2025 | 3,73 | 3,84 | 3,66 | 3,67 | -1,87% | - |
| 20.06.2025 | 3,56 | 3,80 | 3,50 | 3,74 | 5,35% | - |
| 19.06.2025 | 3,57 | 3,57 | 3,53 | 3,55 | -1,93% | - |
| 18.06.2025 | 3,45 | 3,63 | 3,26 | 3,62 | 2,84% | - |
| 17.06.2025 | 4,01 | 4,05 | 3,18 | 3,52 | -13,09% | - |
| 16.06.2025 | 3,98 | 4,16 | 3,82 | 4,05 | 0,50% | - |
| 13.06.2025 | 3,94 | 4,04 | 3,82 | 4,03 | 0,75% | 6,00 |
| 12.06.2025 | 3,93 | 4,02 | 3,77 | 4,00 | 0,76% | - |
| 11.06.2025 | 3,99 | 4,00 | 3,85 | 3,97 | 0,76% | - |
| 10.06.2025 | 3,88 | 3,99 | 3,80 | 3,94 | 1,03% | - |
| 09.06.2025 | 3,77 | 3,96 | 3,72 | 3,90 | 3,45% | - |
| 06.06.2025 | 3,64 | 3,83 | 3,55 | 3,77 | 3,01% | - |
| 05.06.2025 | 3,85 | 3,89 | 3,64 | 3,66 | -5,18% | - |
| 04.06.2025 | 3,65 | 3,86 | 3,60 | 3,86 | 6,04% | - |
| 03.06.2025 | 3,57 | 3,71 | 3,53 | 3,64 | 2,82% | - |
| 02.06.2025 | 3,62 | 3,65 | 3,49 | 3,54 | -2,48% | - |
| 30.05.2025 | 3,67 | 3,72 | 3,55 | 3,63 | -0,82% | - |
| 29.05.2025 | 3,70 | 3,71 | 3,54 | 3,66 | 1,39% | - |
| 28.05.2025 | 3,38 | 3,64 | 3,19 | 3,61 | 6,49% | - |
| 27.05.2025 | 3,11 | 3,39 | 3,04 | 3,39 | 8,65% | - |
| 26.05.2025 | 3,08 | 3,13 | 3,08 | 3,12 | -0,32% | - |
| 23.05.2025 | 3,18 | 3,22 | 3,03 | 3,13 | -1,88% | - |
| 22.05.2025 | 3,28 | 3,29 | 2,98 | 3,19 | -3,33% | - |
| 21.05.2025 | 3,38 | 3,43 | 3,24 | 3,30 | -3,79% | 480,00 |
| 20.05.2025 | 3,59 | 3,74 | 3,36 | 3,43 | -5,25% | - |
| 19.05.2025 | 3,64 | 3,71 | 3,48 | 3,62 | -2,43% | - |
| 16.05.2025 | 3,71 | 3,97 | 3,67 | 3,71 | -1,33% | - |
| 15.05.2025 | 3,67 | 3,78 | 3,53 | 3,76 | 0,80% | - |
| 14.05.2025 | 3,58 | 3,76 | 3,51 | 3,73 | 3,61% | - |
| 13.05.2025 | 3,31 | 3,73 | 3,30 | 3,60 | 9,09% | - |
| 12.05.2025 | 3,09 | 3,33 | 3,09 | 3,30 | 9,63% | - |
| 09.05.2025 | 2,97 | 3,05 | 2,90 | 3,01 | 2,03% | - |
| 08.05.2025 | 2,67 | 2,98 | 2,61 | 2,95 | 11,74% | - |
| 07.05.2025 | 2,68 | 2,72 | 2,58 | 2,64 | -0,75% | - |
| 06.05.2025 | 2,65 | 2,80 | 2,61 | 2,66 | -0,75% | - |
| 05.05.2025 | 2,76 | 2,84 | 2,67 | 2,68 | -4,63% | - |
| 02.05.2025 | 2,93 | 3,11 | 2,75 | 2,81 | 1,81% | - |
| 30.04.2025 | 2,99 | 3,01 | 2,67 | 2,76 | -7,07% | - |
| 29.04.2025 | 3,02 | 3,10 | 2,90 | 2,97 | -2,94% | - |
| 28.04.2025 | 2,79 | 3,19 | 2,66 | 3,06 | 9,29% | - |
| 25.04.2025 | 2,77 | 2,90 | 2,63 | 2,80 | 2,19% | - |
| 24.04.2025 | 2,50 | 2,75 | 2,48 | 2,74 | 8,73% | - |
| 23.04.2025 | 2,46 | 2,58 | 2,46 | 2,52 | 4,13% | - |
| 22.04.2025 | 2,23 | 2,51 | 2,23 | 2,42 | 2,54% | - |
| 17.04.2025 | 2,26 | 2,39 | 2,23 | 2,36 | 4,89% | - |
| 16.04.2025 | 2,29 | 2,42 | 2,22 | 2,25 | -3,85% | - |
| 15.04.2025 | 2,35 | 2,44 | 2,29 | 2,34 | -0,85% | - |
| 14.04.2025 | 2,50 | 2,54 | 2,30 | 2,36 | -5,60% | - |
| 11.04.2025 | 2,31 | 2,50 | 2,26 | 2,50 | 8,23% | - |
| 10.04.2025 | 2,40 | 2,55 | 2,23 | 2,31 | -2,94% | - |
| 09.04.2025 | 1,99 | 2,44 | 1,92 | 2,38 | 17,82% | - |
| 08.04.2025 | 2,30 | 2,38 | 2,01 | 2,02 | -11,40% | - |
| 07.04.2025 | 2,21 | 2,46 | 2,17 | 2,28 | -2,56% | - |
| 04.04.2025 | 2,66 | 2,70 | 2,33 | 2,34 | -13,65% | - |
| 03.04.2025 | 2,64 | 2,84 | 2,50 | 2,71 | -1,09% | - |
| 02.04.2025 | 2,54 | 2,75 | 2,45 | 2,74 | 8,30% | - |
| 01.04.2025 | 2,65 | 2,74 | 2,37 | 2,53 | -3,80% | - |
| 31.03.2025 | 2,29 | 3,10 | 2,09 | 2,63 | 12,39% | 360,00 |
| 28.03.2025 | 2,35 | 2,37 | 2,28 | 2,34 | -1,27% | - |
| 27.03.2025 | 2,45 | 2,55 | 2,31 | 2,37 | -3,66% | - |
| 26.03.2025 | 2,52 | 2,63 | 2,42 | 2,46 | -4,28% | - |
| 25.03.2025 | 2,79 | 2,81 | 2,52 | 2,57 | -7,22% | - |
| 24.03.2025 | 2,60 | 2,82 | 2,60 | 2,77 | 7,78% | - |
| 21.03.2025 | 2,52 | 2,62 | 2,42 | 2,57 | 1,58% | - |
| 20.03.2025 | 2,46 | 2,57 | 2,46 | 2,53 | 2,02% | - |
| 19.03.2025 | 2,40 | 2,55 | 2,40 | 2,48 | 0,81% | - |
| 18.03.2025 | 2,50 | 2,53 | 2,37 | 2,46 | -1,60% | - |
| 17.03.2025 | 2,38 | 2,53 | 2,38 | 2,50 | 4,17% | - |
| 14.03.2025 | 2,32 | 2,44 | 2,26 | 2,40 | 3,45% | - |
| 13.03.2025 | 2,51 | 2,54 | 2,22 | 2,32 | -7,57% | - |
| 12.03.2025 | 2,46 | 2,66 | 2,46 | 2,51 | 0,00% | - |
| 11.03.2025 | 2,51 | 2,58 | 2,37 | 2,51 | 0,80% | - |
| 10.03.2025 | 2,72 | 2,73 | 2,49 | 2,49 | -8,79% | - |
| 07.03.2025 | 2,63 | 2,75 | 2,60 | 2,73 | 3,41% | - |
| 06.03.2025 | 2,73 | 2,79 | 2,60 | 2,64 | -2,94% | - |
| 05.03.2025 | 2,69 | 2,79 | 2,64 | 2,72 | 1,49% | - |
| 04.03.2025 | 2,78 | 2,80 | 2,54 | 2,68 | -4,96% | - |
| 03.03.2025 | 3,04 | 3,06 | 2,72 | 2,82 | -7,84% | - |
| 28.02.2025 | 2,99 | 3,10 | 2,85 | 3,06 | 1,66% | - |
| 27.02.2025 | 3,14 | 3,25 | 2,99 | 3,01 | -4,44% | - |
| 26.02.2025 | 3,07 | 3,22 | 3,03 | 3,15 | 3,28% | - |
| 25.02.2025 | 3,13 | 3,15 | 2,91 | 3,05 | -2,56% | - |
| 24.02.2025 | 3,10 | 3,21 | 2,97 | 3,13 | 0,64% | - |
| 21.02.2025 | 3,26 | 3,29 | 3,11 | 3,11 | -4,31% | - |
| 20.02.2025 | 3,50 | 3,59 | 3,23 | 3,25 | -6,61% | - |
| 19.02.2025 | 3,26 | 3,65 | 3,26 | 3,48 | 5,14% | 103,00 |
| 18.02.2025 | 3,22 | 3,57 | 3,09 | 3,31 | 2,48% | - |
| 17.02.2025 | 3,23 | 3,24 | 3,23 | 3,23 | -1,22% | - |
| 14.02.2025 | 3,07 | 3,99 | 2,97 | 3,27 | 5,83% | - |
| 13.02.2025 | 2,95 | 3,14 | 2,91 | 3,09 | 5,82% | - |
| 12.02.2025 | 3,04 | 3,07 | 2,83 | 2,92 | -4,26% | - |