15,750€
-0,32%
Echtzeit-Aktienkurs Firan Technology Group Corp.
Bid:
Ask:
Aktienkurse zur Firan Technology Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 15,95 | 15,95 | 15,90 | 15,90 | 0,63% | - |
| 07.07.2026 | 16,15 | 16,15 | 15,25 | 15,80 | 2,93% | - |
| 06.07.2026 | 14,55 | 15,45 | 14,40 | 15,35 | 5,50% | - |
| 03.07.2026 | 14,35 | 14,65 | 14,00 | 14,55 | 2,83% | - |
| 02.07.2026 | 14,10 | 14,15 | 14,05 | 14,15 | 1,43% | - |
| 01.07.2026 | 14,05 | 14,05 | 13,90 | 13,95 | 1,09% | - |
| 30.06.2026 | 13,85 | 13,85 | 13,75 | 13,80 | 0,00% | - |
| 29.06.2026 | 13,75 | 14,00 | 13,75 | 13,80 | -1,43% | - |
| 26.06.2026 | 14,05 | 14,05 | 14,00 | 14,00 | -1,06% | - |
| 25.06.2026 | 13,45 | 14,35 | 13,30 | 14,15 | 4,81% | - |
| 24.06.2026 | 12,85 | 13,50 | 12,85 | 13,50 | 3,45% | - |
| 23.06.2026 | 13,15 | 13,15 | 12,95 | 13,05 | -0,76% | - |
| 22.06.2026 | 13,15 | 13,15 | 13,05 | 13,15 | 0,00% | - |
| 19.06.2026 | 13,15 | 13,20 | 13,00 | 13,15 | 1,54% | - |
| 18.06.2026 | 12,85 | 13,05 | 12,85 | 12,95 | -1,52% | - |
| 17.06.2026 | 13,15 | 13,20 | 13,05 | 13,15 | 1,54% | - |
| 16.06.2026 | 13,10 | 13,20 | 12,55 | 12,95 | -1,52% | - |
| 15.06.2026 | 13,05 | 13,25 | 12,95 | 13,15 | -0,75% | - |
| 12.06.2026 | 13,15 | 13,25 | 13,10 | 13,25 | 1,53% | - |
| 11.06.2026 | 12,80 | 13,05 | 12,75 | 13,05 | 0,77% | - |
| 10.06.2026 | 13,40 | 13,60 | 12,85 | 12,95 | -6,83% | - |
| 09.06.2026 | 13,85 | 13,90 | 13,85 | 13,90 | -1,42% | - |
| 08.06.2026 | 13,90 | 14,95 | 13,90 | 14,10 | -1,74% | - |
| 05.06.2026 | 15,55 | 15,55 | 14,20 | 14,35 | -2,38% | - |
| 04.06.2026 | 15,15 | 15,20 | 14,70 | 14,70 | -2,97% | 4,00 |
| 03.06.2026 | 15,35 | 15,45 | 14,95 | 15,15 | -3,81% | - |
| 02.06.2026 | 15,35 | 15,80 | 15,25 | 15,75 | 2,61% | - |
| 01.06.2026 | 16,25 | 17,10 | 15,15 | 15,35 | -4,95% | - |
| 29.05.2026 | 16,05 | 16,55 | 16,00 | 16,15 | 4,19% | - |
| 28.05.2026 | 15,45 | 15,50 | 15,45 | 15,50 | 2,31% | - |
| 27.05.2026 | 15,05 | 15,15 | 15,05 | 15,15 | 13,48% | - |
| 26.05.2026 | 13,25 | 13,35 | 13,20 | 13,35 | 0,75% | - |
| 25.05.2026 | 12,75 | 13,45 | 12,50 | 13,25 | 3,11% | - |
| 22.05.2026 | 12,65 | 12,85 | 12,50 | 12,85 | 3,63% | - |
| 21.05.2026 | 12,45 | 12,45 | 12,40 | 12,40 | 3,33% | - |
| 20.05.2026 | 11,95 | 12,10 | 11,90 | 12,00 | -2,83% | - |
| 19.05.2026 | 12,40 | 12,40 | 12,35 | 12,35 | -0,40% | - |
| 18.05.2026 | 12,55 | 12,55 | 12,40 | 12,40 | 0,00% | - |
| 15.05.2026 | 12,25 | 12,65 | 12,25 | 12,40 | -0,40% | - |
| 14.05.2026 | 12,65 | 12,85 | 12,35 | 12,45 | -0,40% | - |
| 13.05.2026 | 12,30 | 12,55 | 12,25 | 12,50 | -2,34% | - |
| 12.05.2026 | 12,85 | 12,90 | 12,80 | 12,80 | -1,54% | - |
| 11.05.2026 | 12,95 | 13,00 | 12,95 | 13,00 | 2,36% | - |
| 08.05.2026 | 13,00 | 13,15 | 12,70 | 12,70 | -2,31% | - |
| 07.05.2026 | 13,05 | 13,35 | 12,95 | 13,00 | -1,14% | - |
| 06.05.2026 | 13,10 | 13,20 | 13,05 | 13,15 | 3,54% | - |
| 04.05.2026 | 12,75 | 12,80 | 12,55 | 12,70 | 7,63% | - |
| 30.04.2026 | 11,75 | 11,80 | 11,75 | 11,80 | -4,07% | - |
| 29.04.2026 | 12,25 | 12,30 | 12,25 | 12,30 | 2,07% | - |
| 28.04.2026 | 12,55 | 12,60 | 12,05 | 12,05 | -5,49% | - |
| 27.04.2026 | 12,65 | 12,75 | 12,50 | 12,75 | 2,41% | - |
| 24.04.2026 | 12,35 | 12,55 | 12,35 | 12,45 | -3,49% | - |
| 23.04.2026 | 12,95 | 13,00 | 12,90 | 12,90 | 0,78% | - |
| 22.04.2026 | 12,85 | 12,85 | 12,80 | 12,80 | -0,78% | - |
| 21.04.2026 | 12,85 | 12,95 | 12,80 | 12,90 | 1,98% | 11,00 |
| 20.04.2026 | 12,75 | 12,75 | 12,65 | 12,65 | -3,44% | - |
| 17.04.2026 | 13,05 | 13,15 | 13,05 | 13,10 | 2,75% | - |
| 16.04.2026 | 12,65 | 12,75 | 12,65 | 12,75 | 2,41% | - |
| 15.04.2026 | 12,45 | 12,50 | 12,45 | 12,45 | 2,89% | - |
| 14.04.2026 | 12,15 | 12,15 | 12,10 | 12,10 | 3,42% | - |
| 13.04.2026 | 11,70 | 11,80 | 11,65 | 11,70 | -4,10% | - |
| 10.04.2026 | 12,25 | 12,25 | 12,20 | 12,20 | -10,62% | - |
| 09.04.2026 | 13,75 | 13,75 | 13,65 | 13,65 | 2,25% | - |
| 08.04.2026 | 13,15 | 13,65 | 13,15 | 13,35 | 3,89% | - |
| 07.04.2026 | 12,95 | 12,95 | 12,85 | 12,85 | 3,63% | - |
| 02.04.2026 | 12,35 | 12,50 | 12,20 | 12,40 | 5,08% | - |
| 01.04.2026 | 11,55 | 11,85 | 11,55 | 11,80 | 7,27% | - |
| 31.03.2026 | 10,95 | 11,10 | 10,95 | 11,00 | 1,38% | - |
| 30.03.2026 | 10,80 | 10,95 | 10,75 | 10,85 | 1,40% | - |
| 27.03.2026 | 10,70 | 10,75 | 10,65 | 10,70 | -4,04% | - |
| 26.03.2026 | 11,20 | 11,20 | 11,15 | 11,15 | -0,45% | - |
| 25.03.2026 | 11,10 | 11,45 | 11,05 | 11,20 | -1,75% | - |
| 24.03.2026 | 11,55 | 11,55 | 11,35 | 11,40 | 0,44% | - |
| 23.03.2026 | 10,55 | 11,45 | 10,40 | 11,35 | 2,25% | - |
| 20.03.2026 | 11,80 | 11,80 | 11,05 | 11,10 | -4,72% | - |
| 19.03.2026 | 11,80 | 11,80 | 11,65 | 11,65 | 0,87% | - |
| 18.03.2026 | 11,60 | 11,70 | 11,35 | 11,55 | -1,70% | - |
| 17.03.2026 | 11,80 | 11,80 | 11,75 | 11,75 | 0,43% | - |
| 16.03.2026 | 11,60 | 11,75 | 11,55 | 11,70 | -4,49% | - |
| 13.03.2026 | 12,35 | 12,35 | 12,25 | 12,25 | -1,21% | - |
| 12.03.2026 | 12,75 | 12,75 | 12,25 | 12,40 | -2,75% | - |
| 11.03.2026 | 12,25 | 13,00 | 12,25 | 12,75 | -2,30% | - |
| 10.03.2026 | 12,25 | 13,05 | 12,20 | 13,05 | 5,24% | - |
| 09.03.2026 | 12,25 | 12,55 | 11,90 | 12,40 | 0,00% | - |
| 06.03.2026 | 12,30 | 12,40 | 12,30 | 12,40 | -1,20% | - |
| 05.03.2026 | 12,85 | 13,00 | 12,45 | 12,55 | -1,57% | 100,00 |
| 04.03.2026 | 12,75 | 12,75 | 12,60 | 12,75 | -2,67% | - |
| 03.03.2026 | 13,05 | 13,10 | 12,90 | 13,10 | -1,13% | - |
| 02.03.2026 | 13,35 | 13,45 | 13,05 | 13,25 | 2,32% | - |
| 27.02.2026 | 13,05 | 13,05 | 12,95 | 12,95 | -1,15% | - |
| 26.02.2026 | 13,15 | 13,15 | 13,10 | 13,10 | 6,50% | - |
| 25.02.2026 | 12,35 | 12,35 | 12,30 | 12,30 | -0,40% | - |
| 24.02.2026 | 12,35 | 12,45 | 12,35 | 12,35 | 5,56% | - |
| 23.02.2026 | 11,75 | 11,75 | 11,55 | 11,70 | 0,00% | - |
| 20.02.2026 | 9,95 | 11,75 | 9,95 | 11,70 | 14,15% | - |
| 19.02.2026 | 10,25 | 10,30 | 10,15 | 10,25 | 0,49% | - |
| 18.02.2026 | 10,13 | 10,20 | 10,10 | 10,20 | 5,15% | - |
| 17.02.2026 | 9,50 | 9,78 | 9,43 | 9,70 | 1,57% | - |
| 16.02.2026 | 9,53 | 9,55 | 9,50 | 9,55 | 2,96% | - |
| 13.02.2026 | 9,28 | 9,30 | 9,20 | 9,28 | -4,13% | - |