4,130$
1,72%
Echtzeit-Aktienkurs Focus Universal Inc
Bid:
Ask:
Aktienkurse zur Focus Universal Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,88 | 4,13 | 3,88 | 4,13 | 1,72% | 590,00 |
| 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 |
| 22.05.2025 | 3,75 | 3,78 | 3,56 | 3,72 | -0,80% | 21.114,00 |
| 21.05.2025 | 4,16 | 4,16 | 3,69 | 3,75 | -8,54% | 35.592,00 |
| 20.05.2025 | 4,05 | 4,21 | 4,01 | 4,10 | 1,99% | 25.283,00 |
| 19.05.2025 | 4,10 | 4,13 | 3,93 | 4,02 | -2,43% | 18.214,00 |
| 16.05.2025 | 4,30 | 4,47 | 4,02 | 4,12 | -3,96% | 45.023,00 |
| 15.05.2025 | 4,52 | 4,66 | 4,16 | 4,29 | -5,30% | 47.039,00 |
| 14.05.2025 | 4,73 | 4,73 | 4,52 | 4,53 | -2,79% | 16.841,00 |
| 13.05.2025 | 4,61 | 4,98 | 4,50 | 4,66 | -1,06% | 25.207,00 |
| 12.05.2025 | 5,15 | 5,30 | 4,70 | 4,71 | -3,29% | 15.719,00 |
| 09.05.2025 | 5,34 | 5,34 | 4,74 | 4,87 | -3,18% | 18.109,00 |
| 08.05.2025 | 4,55 | 5,37 | 4,55 | 5,03 | 9,63% | 103.209,00 |
| 07.05.2025 | 4,46 | 4,98 | 4,25 | 4,59 | 8,21% | 44.444,00 |
| 06.05.2025 | 4,98 | 4,98 | 4,21 | 4,24 | -15,20% | 33.971,00 |
| 05.05.2025 | 5,21 | 5,48 | 4,90 | 5,00 | -7,24% | 13.368,00 |
| 02.05.2025 | 5,94 | 5,94 | 5,12 | 5,39 | -3,23% | 27.669,00 |
| 01.05.2025 | 5,85 | 6,14 | 5,21 | 5,57 | -6,86% | 47.824,00 |
| 30.04.2025 | 5,76 | 6,00 | 4,92 | 5,98 | 4,00% | 38.144,00 |
| 29.04.2025 | 4,62 | 5,80 | 4,62 | 5,75 | 19,54% | 144.194,00 |
| 28.04.2025 | 4,73 | 5,42 | 4,63 | 4,81 | -1,23% | 77.557,00 |
| 25.04.2025 | 4,71 | 5,48 | 4,50 | 4,87 | 3,18% | 78.294,00 |
| 24.04.2025 | 4,05 | 4,72 | 3,94 | 4,72 | 12,38% | 83.712,00 |
| 23.04.2025 | 3,87 | 4,30 | 3,87 | 4,20 | 1,45% | 26.962,00 |
| 22.04.2025 | 3,95 | 4,25 | 3,85 | 4,14 | 3,09% | 66.857,00 |
| 21.04.2025 | 4,00 | 4,11 | 3,93 | 4,02 | -3,93% | 8.045,00 |
| 17.04.2025 | 4,13 | 4,38 | 4,10 | 4,18 | -0,48% | 8.946,00 |
| 16.04.2025 | 4,20 | 4,55 | 4,12 | 4,20 | -1,18% | 98.852,00 |
| 15.04.2025 | 4,02 | 4,40 | 4,02 | 4,25 | -2,07% | 50.884,00 |
| 14.04.2025 | 4,47 | 4,81 | 4,17 | 4,34 | -5,03% | 18.950,00 |
| 11.04.2025 | 4,29 | 4,96 | 3,74 | 4,57 | 17,78% | 186.402,00 |
| 10.04.2025 | 3,68 | 4,08 | 3,68 | 3,88 | 6,59% | 5.884,00 |
| 09.04.2025 | 3,22 | 3,64 | 3,22 | 3,64 | 13,75% | 7.244,00 |
| 08.04.2025 | 3,48 | 3,91 | 3,20 | 3,20 | -5,60% | 14.578,00 |
| 07.04.2025 | 3,39 | 3,39 | 3,30 | 3,39 | 0,12% | 8.798,00 |
| 04.04.2025 | 3,40 | 3,40 | 3,24 | 3,39 | -8,98% | 8.993,00 |
| 03.04.2025 | 4,02 | 4,18 | 3,67 | 3,72 | -11,00% | 12.055,00 |
| 02.04.2025 | 4,20 | 4,41 | 3,93 | 4,18 | -2,34% | 10.112,00 |
| 01.04.2025 | 3,97 | 4,42 | 3,97 | 4,28 | 2,64% | 8.988,00 |
| 31.03.2025 | 4,25 | 4,30 | 4,03 | 4,17 | -7,54% | 6.123,00 |
| 28.03.2025 | 4,98 | 4,98 | 4,51 | 4,51 | -6,04% | 4.518,00 |
| 27.03.2025 | 4,86 | 4,96 | 4,73 | 4,80 | -4,00% | 16.278,00 |
| 26.03.2025 | 4,50 | 5,00 | 4,50 | 5,00 | 7,07% | 13.425,00 |
| 25.03.2025 | 4,80 | 4,80 | 4,44 | 4,67 | -5,04% | 12.591,00 |
| 24.03.2025 | 4,89 | 4,92 | 4,75 | 4,92 | 0,57% | 10.294,00 |
| 21.03.2025 | 4,43 | 4,89 | 4,27 | 4,89 | 13,72% | 13.275,00 |
| 20.03.2025 | 4,57 | 4,57 | 4,30 | 4,30 | -8,90% | 8.664,00 |
| 19.03.2025 | 4,61 | 4,72 | 4,50 | 4,72 | 0,64% | 9.344,00 |
| 18.03.2025 | 4,43 | 4,81 | 4,43 | 4,69 | -1,68% | 4.875,00 |
| 17.03.2025 | 4,80 | 4,80 | 4,66 | 4,77 | -3,60% | 8.203,00 |
| 14.03.2025 | 4,41 | 4,96 | 4,35 | 4,95 | 17,53% | 13.425,00 |
| 13.03.2025 | 4,25 | 4,64 | 4,06 | 4,21 | 0,24% | 21.324,00 |
| 12.03.2025 | 3,95 | 4,25 | 3,91 | 4,20 | 7,42% | 19.313,00 |
| 11.03.2025 | 3,66 | 4,08 | 3,50 | 3,91 | 5,68% | 44.786,00 |
| 10.03.2025 | 3,90 | 3,90 | 3,62 | 3,70 | -5,37% | 9.088,00 |
| 07.03.2025 | 3,96 | 4,04 | 3,85 | 3,91 | -2,25% | 18.007,00 |
| 06.03.2025 | 3,84 | 4,23 | 3,66 | 4,00 | 4,17% | 30.714,00 |
| 05.03.2025 | 3,40 | 4,38 | 3,30 | 3,84 | 14,97% | 113.778,00 |
| 04.03.2025 | 3,60 | 3,60 | 3,14 | 3,34 | -7,22% | 55.709,00 |
| 03.03.2025 | 3,94 | 3,98 | 3,58 | 3,60 | -11,33% | 29.192,00 |
| 28.02.2025 | 3,91 | 4,16 | 3,91 | 4,06 | 1,75% | 28.718,00 |
| 27.02.2025 | 4,18 | 4,40 | 3,90 | 3,99 | -2,68% | 34.345,00 |
| 26.02.2025 | 3,94 | 4,26 | 3,94 | 4,10 | 4,33% | 49.114,00 |
| 25.02.2025 | 4,11 | 4,26 | 3,88 | 3,93 | -5,53% | 33.195,00 |
| 24.02.2025 | 4,34 | 4,34 | 3,88 | 4,16 | -1,89% | 39.731,00 |
| 21.02.2025 | 4,63 | 4,63 | 4,24 | 4,24 | -8,42% | 12.706,00 |
| 20.02.2025 | 4,50 | 4,63 | 4,23 | 4,63 | 3,58% | 39.484,00 |
| 19.02.2025 | 4,71 | 4,71 | 4,38 | 4,47 | -5,10% | 38.830,00 |
| 18.02.2025 | 4,84 | 5,14 | 4,50 | 4,71 | -3,68% | 58.561,00 |
| 14.02.2025 | 4,90 | 5,15 | 4,82 | 4,89 | -2,98% | 62.092,00 |
| 13.02.2025 | 5,03 | 5,22 | 4,87 | 5,04 | -4,00% | 79.503,00 |
| 12.02.2025 | 4,85 | 5,26 | 4,85 | 5,25 | 6,49% | 76.525,00 |
| 11.02.2025 | 4,84 | 5,00 | 4,75 | 4,93 | -0,40% | 49.349,00 |
| 10.02.2025 | 5,09 | 5,18 | 4,83 | 4,95 | -2,75% | 28.741,00 |
| 07.02.2025 | 4,92 | 5,13 | 4,81 | 5,09 | 4,73% | 58.461,00 |