4,030$
11,63%
Echtzeit-Aktienkurs Focus Universal Inc
Bid:
Ask:
Aktienkurse zur Focus Universal Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,70 | 4,05 | 3,50 | 4,02 | 11,36% | 37.819,00 |
| 14.10.2025 | 3,30 | 3,73 | 3,14 | 3,61 | 12,11% | 40.690,00 |
| 13.10.2025 | 3,47 | 3,47 | 3,21 | 3,22 | -6,67% | 27.812,00 |
| 10.10.2025 | 3,98 | 4,04 | 3,45 | 3,45 | -10,85% | 107.422,00 |
| 09.10.2025 | 3,86 | 3,97 | 3,85 | 3,87 | 0,26% | 12.114,00 |
| 08.10.2025 | 3,98 | 4,22 | 3,86 | 3,86 | -2,77% | 27.310,00 |
| 07.10.2025 | 4,39 | 4,60 | 3,91 | 3,97 | -6,81% | 68.193,00 |
| 06.10.2025 | 3,50 | 4,55 | 3,36 | 4,26 | 27,54% | 194.738,00 |
| 03.10.2025 | 3,58 | 3,58 | 3,33 | 3,34 | -4,02% | 1.859,00 |
| 02.10.2025 | 3,59 | 3,59 | 3,31 | 3,48 | -1,83% | 3.279,00 |
| 01.10.2025 | 3,00 | 3,55 | 3,00 | 3,55 | 14,72% | 29.680,00 |
| 30.09.2025 | 3,23 | 3,26 | 3,00 | 3,09 | -3,13% | 4.114,00 |
| 29.09.2025 | 3,24 | 3,24 | 3,09 | 3,19 | -1,54% | 13.709,00 |
| 26.09.2025 | 2,80 | 3,34 | 2,80 | 3,24 | 15,71% | 31.070,00 |
| 25.09.2025 | 2,82 | 2,99 | 2,80 | 2,80 | -3,45% | 13.396,00 |
| 24.09.2025 | 3,02 | 3,11 | 2,83 | 2,90 | -6,75% | 22.869,00 |
| 23.09.2025 | 3,15 | 3,21 | 2,95 | 3,11 | -5,76% | 53.866,00 |
| 22.09.2025 | 3,31 | 3,38 | 3,23 | 3,30 | -1,49% | 18.501,00 |
| 19.09.2025 | 3,39 | 3,39 | 3,23 | 3,35 | 0,00% | 25.047,00 |
| 18.09.2025 | 3,43 | 3,59 | 3,26 | 3,35 | 3,08% | 30.408,00 |
| 17.09.2025 | 2,79 | 3,49 | 2,78 | 3,25 | 17,75% | 131.333,00 |
| 16.09.2025 | 2,74 | 2,80 | 2,69 | 2,76 | -1,05% | 20.573,00 |
| 15.09.2025 | 2,72 | 2,89 | 2,68 | 2,79 | -0,39% | 14.598,00 |
| 12.09.2025 | 2,79 | 2,93 | 2,51 | 2,80 | 3,32% | 29.854,00 |
| 11.09.2025 | 2,57 | 3,18 | 2,55 | 2,71 | 5,04% | 101.279,00 |
| 10.09.2025 | 2,43 | 2,59 | 2,43 | 2,58 | 4,88% | 23.517,00 |
| 09.09.2025 | 2,29 | 2,50 | 2,29 | 2,46 | 11,82% | 25.324,00 |
| 08.09.2025 | 2,17 | 2,20 | 2,06 | 2,20 | 2,04% | 21.036,00 |
| 05.09.2025 | 2,19 | 2,33 | 2,15 | 2,16 | -1,10% | 18.614,00 |
| 04.09.2025 | 2,25 | 2,35 | 2,08 | 2,18 | -7,23% | 75.217,00 |
| 03.09.2025 | 1,97 | 2,75 | 1,97 | 2,35 | 21,45% | 742.214,00 |
| 02.09.2025 | 1,91 | 1,97 | 1,91 | 1,94 | 0,78% | 8.761,00 |
| 29.08.2025 | 1,87 | 1,92 | 1,86 | 1,92 | 2,67% | 11.523,00 |
| 28.08.2025 | 1,86 | 1,94 | 1,86 | 1,87 | 1,63% | 24.508,00 |
| 27.08.2025 | 1,94 | 1,95 | 1,82 | 1,84 | 1,10% | 28.336,00 |
| 26.08.2025 | 1,88 | 1,97 | 1,80 | 1,82 | -2,93% | 27.327,00 |
| 25.08.2025 | 1,99 | 2,07 | 1,80 | 1,88 | -3,35% | 30.513,00 |
| 22.08.2025 | 1,90 | 1,96 | 1,90 | 1,94 | 3,74% | 4.246,00 |
| 21.08.2025 | 2,13 | 2,23 | 1,87 | 1,87 | -12,21% | 26.884,00 |
| 20.08.2025 | 2,00 | 2,13 | 1,99 | 2,13 | 8,12% | 6.033,00 |
| 19.08.2025 | 2,19 | 2,20 | 1,96 | 1,97 | -7,94% | 31.086,00 |
| 18.08.2025 | 2,29 | 2,29 | 2,13 | 2,14 | -4,46% | 16.171,00 |
| 15.08.2025 | 2,18 | 2,30 | 2,15 | 2,24 | 3,70% | 34.915,00 |
| 14.08.2025 | 2,19 | 2,49 | 2,16 | 2,16 | -5,68% | 76.614,00 |
| 13.08.2025 | 2,34 | 2,34 | 2,29 | 2,29 | -0,43% | 4.792,00 |
| 12.08.2025 | 2,21 | 2,36 | 2,18 | 2,30 | 1,55% | 6.586,00 |
| 11.08.2025 | 2,26 | 2,27 | 2,26 | 2,27 | 0,89% | 961,00 |
| 08.08.2025 | 2,21 | 2,25 | 2,19 | 2,25 | 4,36% | 4.683,00 |
| 07.08.2025 | 2,38 | 2,48 | 2,14 | 2,15 | -8,85% | 21.075,00 |
| 06.08.2025 | 2,44 | 2,46 | 2,31 | 2,36 | -2,88% | 22.393,00 |
| 05.08.2025 | 2,52 | 2,57 | 2,31 | 2,43 | -3,57% | 40.149,00 |
| 04.08.2025 | 2,47 | 2,52 | 2,40 | 2,52 | 5,00% | 26.952,00 |
| 01.08.2025 | 2,53 | 2,54 | 2,36 | 2,40 | -5,88% | 17.260,00 |
| 31.07.2025 | 2,54 | 2,73 | 2,54 | 2,55 | -0,64% | 49.966,00 |
| 30.07.2025 | 2,71 | 2,71 | 2,50 | 2,57 | -6,68% | 15.665,00 |
| 29.07.2025 | 2,91 | 2,99 | 2,73 | 2,75 | -5,50% | 26.911,00 |
| 28.07.2025 | 2,91 | 2,96 | 2,77 | 2,91 | 2,83% | 4.540,00 |
| 25.07.2025 | 2,91 | 2,97 | 2,82 | 2,83 | -5,67% | 13.121,00 |
| 24.07.2025 | 2,99 | 3,16 | 2,90 | 3,00 | 0,00% | 34.882,00 |
| 23.07.2025 | 2,87 | 3,02 | 2,68 | 3,00 | 4,53% | 37.457,00 |
| 22.07.2025 | 2,74 | 2,96 | 2,74 | 2,87 | 4,55% | 14.771,00 |
| 21.07.2025 | 2,71 | 2,93 | 2,69 | 2,75 | 3,98% | 34.805,00 |
| 18.07.2025 | 2,99 | 2,99 | 2,42 | 2,64 | -11,71% | 46.752,00 |
| 17.07.2025 | 3,65 | 3,69 | 2,76 | 2,99 | -18,42% | 71.943,00 |
| 16.07.2025 | 3,75 | 3,75 | 3,56 | 3,67 | -2,01% | 13.431,00 |
| 15.07.2025 | 3,79 | 3,88 | 3,56 | 3,74 | -3,36% | 26.649,00 |
| 14.07.2025 | 3,86 | 3,90 | 3,81 | 3,87 | 0,00% | 10.558,00 |
| 11.07.2025 | 3,83 | 4,05 | 3,73 | 3,87 | -2,52% | 10.249,00 |
| 10.07.2025 | 3,84 | 3,98 | 3,84 | 3,97 | 0,25% | 10.651,00 |
| 09.07.2025 | 3,91 | 3,97 | 3,90 | 3,96 | 1,54% | 8.632,00 |
| 08.07.2025 | 3,95 | 4,03 | 3,90 | 3,90 | -3,47% | 6.172,00 |
| 07.07.2025 | 4,02 | 4,10 | 3,90 | 4,04 | -1,22% | 8.962,00 |
| 03.07.2025 | 4,00 | 4,14 | 4,00 | 4,09 | -0,49% | 14.323,00 |
| 02.07.2025 | 4,06 | 4,14 | 4,04 | 4,11 | 1,23% | 9.452,00 |
| 01.07.2025 | 3,93 | 4,10 | 3,93 | 4,06 | -0,73% | 8.496,00 |
| 30.06.2025 | 4,00 | 4,23 | 3,92 | 4,09 | -2,39% | 13.703,00 |
| 27.06.2025 | 4,09 | 4,22 | 3,86 | 4,19 | 1,21% | 15.641,00 |
| 26.06.2025 | 3,89 | 4,32 | 3,75 | 4,14 | 4,81% | 75.072,00 |
| 25.06.2025 | 3,93 | 3,95 | 3,82 | 3,95 | -0,25% | 3.879,00 |
| 24.06.2025 | 3,80 | 3,99 | 3,78 | 3,96 | 1,80% | 4.969,00 |
| 23.06.2025 | 3,88 | 3,94 | 3,60 | 3,89 | 1,30% | 10.452,00 |
| 20.06.2025 | 3,64 | 3,85 | 3,64 | 3,84 | 4,07% | 18.192,00 |
| 18.06.2025 | 3,63 | 3,72 | 3,55 | 3,69 | 0,54% | 13.983,00 |
| 17.06.2025 | 3,58 | 3,75 | 3,58 | 3,67 | 0,00% | 9.717,00 |
| 16.06.2025 | 3,64 | 3,76 | 3,62 | 3,67 | 1,94% | 4.713,00 |
| 13.06.2025 | 3,53 | 3,78 | 3,53 | 3,60 | -2,31% | 16.046,00 |
| 12.06.2025 | 3,74 | 3,74 | 3,52 | 3,69 | -1,47% | 14.697,00 |
| 11.06.2025 | 3,83 | 3,83 | 3,73 | 3,74 | -4,10% | 7.191,00 |
| 10.06.2025 | 3,98 | 4,04 | 3,78 | 3,90 | -4,41% | 18.768,00 |
| 09.06.2025 | 3,83 | 4,09 | 3,83 | 4,08 | -0,24% | 15.668,00 |
| 06.06.2025 | 3,76 | 4,09 | 3,76 | 4,09 | 2,25% | 6.342,00 |
| 05.06.2025 | 3,75 | 4,15 | 3,75 | 4,00 | -0,25% | 20.206,00 |
| 04.06.2025 | 3,91 | 4,16 | 3,87 | 4,01 | -1,23% | 21.171,00 |
| 03.06.2025 | 3,95 | 4,18 | 3,75 | 4,06 | 8,27% | 29.489,00 |
| 02.06.2025 | 3,80 | 3,81 | 3,71 | 3,75 | -2,34% | 10.175,00 |
| 30.05.2025 | 3,87 | 4,07 | 3,84 | 3,84 | -3,46% | 17.479,00 |
| 29.05.2025 | 3,99 | 3,99 | 3,82 | 3,98 | 2,52% | 8.709,00 |
| 28.05.2025 | 3,92 | 3,92 | 3,82 | 3,88 | -1,02% | 9.211,00 |
| 27.05.2025 | 4,02 | 4,02 | 3,80 | 3,92 | 3,70% | 21.096,00 |
| 23.05.2025 | 3,80 | 3,89 | 3,59 | 3,78 | 1,61% | 26.624,00 |