3,720$
0,81%
Echtzeit-Aktienkurs FutureFuel Corp.
Bid:
Ask:
Aktienkurse zur FutureFuel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 3,71 | 3,82 | 3,69 | 3,72 | 0,81% | 78.038,00 |
| 09.02.2026 | 3,62 | 3,70 | 3,60 | 3,69 | 1,65% | 152.201,00 |
| 06.02.2026 | 3,68 | 3,76 | 3,63 | 3,63 | -0,55% | 333.425,00 |
| 05.02.2026 | 3,58 | 3,68 | 3,50 | 3,65 | 3,69% | 339.677,00 |
| 04.02.2026 | 3,51 | 3,63 | 3,51 | 3,52 | 0,86% | 321.492,00 |
| 03.02.2026 | 3,45 | 3,50 | 3,40 | 3,49 | 2,65% | 306.245,00 |
| 02.02.2026 | 3,30 | 3,44 | 3,25 | 3,40 | 3,34% | 228.149,00 |
| 30.01.2026 | 3,26 | 3,30 | 3,24 | 3,29 | 0,00% | 144.467,00 |
| 29.01.2026 | 3,33 | 3,33 | 3,23 | 3,29 | 0,61% | 318.042,00 |
| 28.01.2026 | 3,28 | 3,31 | 3,22 | 3,27 | -0,30% | 158.716,00 |
| 27.01.2026 | 3,33 | 3,34 | 3,25 | 3,28 | -0,61% | 137.590,00 |
| 26.01.2026 | 3,40 | 3,40 | 3,25 | 3,30 | -2,94% | 186.844,00 |
| 23.01.2026 | 3,37 | 3,41 | 3,35 | 3,40 | 0,29% | 144.899,00 |
| 22.01.2026 | 3,37 | 3,43 | 3,36 | 3,39 | 0,89% | 103.284,00 |
| 21.01.2026 | 3,31 | 3,39 | 3,31 | 3,36 | 2,44% | 136.544,00 |
| 20.01.2026 | 3,36 | 3,36 | 3,26 | 3,28 | -2,96% | 176.716,00 |
| 16.01.2026 | 3,40 | 3,43 | 3,36 | 3,38 | 0,00% | 155.274,00 |
| 15.01.2026 | 3,41 | 3,47 | 3,35 | 3,38 | -0,88% | 186.837,00 |
| 14.01.2026 | 3,32 | 3,43 | 3,32 | 3,41 | 2,71% | 166.443,00 |
| 13.01.2026 | 3,31 | 3,37 | 3,28 | 3,32 | 0,61% | 134.923,00 |
| 12.01.2026 | 3,32 | 3,35 | 3,26 | 3,30 | -0,60% | 165.008,00 |
| 09.01.2026 | 3,29 | 3,34 | 3,25 | 3,32 | 1,84% | 209.752,00 |
| 08.01.2026 | 3,27 | 3,29 | 3,20 | 3,26 | 0,62% | 248.578,00 |
| 07.01.2026 | 3,17 | 3,32 | 3,15 | 3,24 | 2,53% | 292.615,00 |
| 06.01.2026 | 3,22 | 3,22 | 3,14 | 3,16 | -0,94% | 210.428,00 |
| 05.01.2026 | 3,18 | 3,24 | 3,16 | 3,19 | 0,31% | 220.656,00 |
| 02.01.2026 | 3,21 | 3,22 | 3,12 | 3,18 | -0,31% | 260.838,00 |
| 31.12.2025 | 3,19 | 3,22 | 3,16 | 3,19 | 0,00% | 233.468,00 |
| 30.12.2025 | 3,24 | 3,24 | 3,18 | 3,19 | -1,85% | 259.929,00 |
| 29.12.2025 | 3,21 | 3,26 | 3,17 | 3,25 | 0,31% | 244.699,00 |
| 26.12.2025 | 3,23 | 3,25 | 3,19 | 3,24 | 0,31% | 163.102,00 |
| 24.12.2025 | 3,20 | 3,25 | 3,20 | 3,23 | 1,25% | 141.679,00 |
| 23.12.2025 | 3,33 | 3,33 | 3,16 | 3,19 | -1,24% | 182.534,00 |
| 22.12.2025 | 3,41 | 3,41 | 3,23 | 3,23 | -5,28% | 230.152,00 |
| 19.12.2025 | 3,39 | 3,41 | 3,33 | 3,41 | 1,19% | 345.023,00 |
| 18.12.2025 | 3,39 | 3,43 | 3,33 | 3,37 | 0,30% | 160.213,00 |
| 17.12.2025 | 3,33 | 3,41 | 3,33 | 3,36 | 0,60% | 147.285,00 |
| 16.12.2025 | 3,34 | 3,36 | 3,32 | 3,34 | -0,30% | 125.873,00 |
| 15.12.2025 | 3,37 | 3,41 | 3,24 | 3,35 | -0,59% | 324.282,00 |
| 12.12.2025 | 3,46 | 3,48 | 3,35 | 3,37 | -2,60% | 187.099,00 |
| 11.12.2025 | 3,26 | 3,49 | 3,25 | 3,46 | 8,81% | 277.674,00 |
| 10.12.2025 | 3,21 | 3,28 | 3,17 | 3,18 | 0,63% | 502.885,00 |
| 09.12.2025 | 3,24 | 3,24 | 3,15 | 3,16 | -0,63% | 158.657,00 |
| 08.12.2025 | 3,22 | 3,25 | 3,18 | 3,18 | -0,93% | 179.857,00 |
| 05.12.2025 | 3,25 | 3,26 | 3,20 | 3,21 | -1,23% | 192.035,00 |
| 04.12.2025 | 3,33 | 3,35 | 3,23 | 3,25 | -5,25% | 182.973,00 |
| 03.12.2025 | 3,33 | 3,44 | 3,33 | 3,43 | 3,31% | 186.262,00 |
| 02.12.2025 | 3,33 | 3,37 | 3,26 | 3,32 | -0,90% | 191.561,00 |
| 01.12.2025 | 3,32 | 3,45 | 3,30 | 3,35 | 1,52% | 203.767,00 |
| 28.11.2025 | 3,34 | 3,34 | 3,28 | 3,30 | 1,23% | 55.358,00 |
| 26.11.2025 | 3,20 | 3,31 | 3,20 | 3,26 | 0,93% | 201.972,00 |
| 25.11.2025 | 3,15 | 3,24 | 3,15 | 3,23 | 2,22% | 126.505,00 |
| 24.11.2025 | 3,21 | 3,21 | 3,11 | 3,16 | -1,25% | 242.273,00 |
| 21.11.2025 | 3,13 | 3,25 | 3,11 | 3,20 | 1,91% | 228.333,00 |
| 20.11.2025 | 3,19 | 3,23 | 3,14 | 3,14 | 1,29% | 279.799,00 |
| 19.11.2025 | 3,30 | 3,33 | 3,09 | 3,10 | -5,20% | 249.492,00 |
| 18.11.2025 | 3,27 | 3,29 | 3,24 | 3,27 | 0,62% | 147.383,00 |
| 17.11.2025 | 3,34 | 3,38 | 3,25 | 3,25 | -3,27% | 190.513,00 |
| 14.11.2025 | 3,40 | 3,43 | 3,36 | 3,36 | -1,18% | 178.751,00 |
| 13.11.2025 | 3,43 | 3,46 | 3,39 | 3,40 | -1,16% | 212.707,00 |
| 12.11.2025 | 3,45 | 3,47 | 3,39 | 3,44 | 0,00% | 233.592,00 |
| 11.11.2025 | 3,83 | 3,88 | 3,42 | 3,44 | -11,34% | 406.951,00 |
| 10.11.2025 | 3,89 | 3,89 | 3,81 | 3,88 | 1,84% | 147.833,00 |
| 07.11.2025 | 3,76 | 3,84 | 3,75 | 3,81 | 1,60% | 123.995,00 |
| 06.11.2025 | 3,93 | 3,93 | 3,75 | 3,75 | -3,60% | 140.749,00 |
| 05.11.2025 | 3,85 | 3,90 | 3,78 | 3,89 | 3,46% | 132.869,00 |
| 04.11.2025 | 3,85 | 3,96 | 3,74 | 3,76 | -2,84% | 228.172,00 |
| 03.11.2025 | 3,96 | 3,96 | 3,85 | 3,87 | -1,53% | 127.478,00 |
| 31.10.2025 | 3,88 | 3,95 | 3,85 | 3,93 | 1,03% | 163.616,00 |
| 30.10.2025 | 3,98 | 3,98 | 3,88 | 3,89 | -1,02% | 114.188,00 |
| 29.10.2025 | 4,08 | 4,09 | 3,91 | 3,93 | -3,91% | 180.267,00 |
| 28.10.2025 | 4,18 | 4,18 | 4,07 | 4,09 | -1,45% | 155.074,00 |
| 27.10.2025 | 4,16 | 4,21 | 4,11 | 4,15 | -0,95% | 154.446,00 |
| 24.10.2025 | 4,15 | 4,22 | 4,13 | 4,19 | 1,70% | 105.749,00 |
| 23.10.2025 | 4,08 | 4,15 | 4,07 | 4,12 | 1,48% | 81.101,00 |
| 22.10.2025 | 4,06 | 4,11 | 4,02 | 4,06 | 0,74% | 171.942,00 |
| 21.10.2025 | 4,17 | 4,17 | 4,03 | 4,03 | -3,82% | 71.683,00 |
| 20.10.2025 | 4,07 | 4,19 | 4,04 | 4,19 | 3,20% | 161.065,00 |
| 17.10.2025 | 4,10 | 4,13 | 3,99 | 4,06 | -1,46% | 159.631,00 |
| 16.10.2025 | 4,42 | 4,43 | 4,10 | 4,12 | -5,94% | 286.597,00 |
| 15.10.2025 | 4,00 | 4,45 | 3,97 | 4,38 | 14,06% | 799.281,00 |
| 14.10.2025 | 3,74 | 3,87 | 3,70 | 3,84 | 2,67% | 171.277,00 |
| 13.10.2025 | 3,82 | 3,85 | 3,73 | 3,74 | -1,84% | 342.659,00 |
| 10.10.2025 | 3,88 | 3,92 | 3,80 | 3,81 | -1,80% | 266.720,00 |
| 09.10.2025 | 3,91 | 3,93 | 3,86 | 3,88 | 0,00% | 130.598,00 |
| 08.10.2025 | 3,85 | 3,94 | 3,85 | 3,88 | 0,78% | 231.837,00 |
| 07.10.2025 | 3,93 | 3,93 | 3,84 | 3,85 | -1,03% | 198.501,00 |
| 06.10.2025 | 3,95 | 3,99 | 3,89 | 3,89 | -1,14% | 262.052,00 |
| 03.10.2025 | 3,93 | 3,94 | 3,91 | 3,94 | 1,68% | 25.906,00 |
| 02.10.2025 | 3,90 | 3,90 | 3,82 | 3,87 | 0,00% | 158.150,00 |
| 01.10.2025 | 3,89 | 3,95 | 3,84 | 3,87 | -0,26% | 123.080,00 |
| 30.09.2025 | 3,90 | 3,91 | 3,84 | 3,88 | 0,52% | 135.880,00 |
| 29.09.2025 | 3,94 | 3,95 | 3,86 | 3,86 | -1,78% | 124.926,00 |
| 26.09.2025 | 3,91 | 3,95 | 3,89 | 3,93 | 0,51% | 113.719,00 |
| 25.09.2025 | 3,90 | 3,96 | 3,88 | 3,91 | 0,00% | 157.551,00 |
| 24.09.2025 | 3,89 | 3,97 | 3,87 | 3,91 | 1,56% | 181.698,00 |
| 23.09.2025 | 3,94 | 3,95 | 3,85 | 3,85 | -2,04% | 118.004,00 |
| 22.09.2025 | 3,87 | 3,96 | 3,84 | 3,93 | 2,08% | 179.016,00 |
| 19.09.2025 | 4,05 | 4,05 | 3,84 | 3,85 | -4,94% | 339.671,00 |
| 18.09.2025 | 3,94 | 4,08 | 3,93 | 4,05 | 3,85% | 207.515,00 |