0,545$
9,00%
Echtzeit-Aktienkurs Fluent Inc.
Bid:
Ask:
Aktienkurse zur Fluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 2,00 | 2,15 | 2,00 | 2,11 | 2,93% | 74.700,00 |
| 15.09.2025 | 2,00 | 2,09 | 2,00 | 2,05 | 1,49% | 28.404,00 |
| 12.09.2025 | 2,14 | 2,14 | 2,00 | 2,02 | -0,49% | 53.994,00 |
| 11.09.2025 | 1,98 | 2,09 | 1,96 | 2,03 | 2,53% | 24.220,00 |
| 10.09.2025 | 1,98 | 2,22 | 1,93 | 1,98 | 2,59% | 151.813,00 |
| 09.09.2025 | 1,94 | 1,98 | 1,88 | 1,93 | -3,50% | 74.828,00 |
| 08.09.2025 | 2,08 | 2,15 | 2,00 | 2,00 | -8,68% | 79.512,00 |
| 05.09.2025 | 2,19 | 2,24 | 2,15 | 2,19 | -22,34% | 36.397,00 |
| 13.12.2024 | 2,79 | 2,91 | 2,65 | 2,82 | 1,08% | 16.452,00 |
| 12.12.2024 | 2,74 | 2,91 | 2,70 | 2,79 | 1,82% | 30.428,00 |
| 11.12.2024 | 2,73 | 2,87 | 2,70 | 2,74 | -0,72% | 14.483,00 |
| 10.12.2024 | 2,85 | 2,85 | 2,71 | 2,76 | -3,16% | 11.488,00 |
| 09.12.2024 | 2,79 | 2,85 | 2,71 | 2,85 | 3,26% | 11.968,00 |
| 06.12.2024 | 2,66 | 2,78 | 2,62 | 2,76 | 5,75% | 16.312,00 |
| 05.12.2024 | 2,62 | 2,89 | 2,59 | 2,61 | -4,69% | 39.330,00 |
| 04.12.2024 | 2,65 | 2,76 | 2,65 | 2,74 | 2,71% | 14.708,00 |
| 03.12.2024 | 2,66 | 2,71 | 2,65 | 2,67 | 0,18% | 2.481,00 |
| 02.12.2024 | 2,70 | 2,78 | 2,65 | 2,66 | -3,58% | 25.066,00 |
| 29.11.2024 | 2,80 | 2,80 | 2,75 | 2,76 | -0,36% | 11.928,00 |
| 27.11.2024 | 2,78 | 2,85 | 2,74 | 2,77 | -1,07% | 33.299,00 |
| 26.11.2024 | 2,81 | 2,82 | 2,78 | 2,80 | 0,00% | 9.747,00 |
| 25.11.2024 | 2,79 | 2,91 | 2,78 | 2,80 | -0,36% | 43.031,00 |
| 22.11.2024 | 2,81 | 2,90 | 2,75 | 2,81 | -4,26% | 27.454,00 |
| 20.11.2024 | 3,05 | 3,20 | 2,90 | 2,94 | -5,32% | 36.631,00 |
| 19.11.2024 | 3,22 | 3,36 | 3,09 | 3,10 | -2,52% | 20.273,00 |
| 18.11.2024 | 2,82 | 3,46 | 2,82 | 3,18 | 12,77% | 37.936,00 |
| 15.11.2024 | 3,00 | 3,00 | 2,81 | 2,82 | -6,62% | 26.332,00 |
| 14.11.2024 | 3,00 | 3,09 | 3,00 | 3,02 | -3,21% | 5.268,00 |
| 13.11.2024 | 3,13 | 3,20 | 3,02 | 3,12 | -1,58% | 4.266,00 |
| 12.11.2024 | 2,92 | 3,17 | 2,91 | 3,17 | 7,09% | 16.271,00 |
| 11.11.2024 | 2,95 | 3,12 | 2,91 | 2,96 | -2,63% | 5.612,00 |
| 08.11.2024 | 2,91 | 3,10 | 2,91 | 3,04 | 3,40% | 16.684,00 |
| 07.11.2024 | 2,92 | 3,05 | 2,92 | 2,94 | -3,29% | 10.636,00 |
| 06.11.2024 | 2,94 | 3,11 | 2,94 | 3,04 | 3,40% | 5.327,00 |
| 05.11.2024 | 2,92 | 3,05 | 2,91 | 2,94 | -3,61% | 10.314,00 |
| 04.11.2024 | 3,01 | 3,05 | 2,96 | 3,05 | 2,69% | 13.662,00 |
| 01.11.2024 | 2,94 | 3,05 | 2,94 | 2,97 | 0,34% | 1.956,00 |
| 31.10.2024 | 3,00 | 3,04 | 2,95 | 2,96 | -4,52% | 45.899,00 |
| 30.10.2024 | 3,02 | 3,10 | 3,02 | 3,10 | -2,21% | 4.750,00 |
| 29.10.2024 | 3,05 | 3,18 | 3,02 | 3,17 | 4,62% | 6.504,00 |
| 28.10.2024 | 3,02 | 3,15 | 3,01 | 3,03 | 0,00% | 8.528,00 |
| 25.10.2024 | 3,21 | 3,25 | 3,03 | 3,03 | -5,31% | 8.786,00 |
| 24.10.2024 | 3,33 | 3,35 | 3,13 | 3,20 | -2,74% | 9.248,00 |
| 23.10.2024 | 3,12 | 3,35 | 3,05 | 3,29 | 8,58% | 32.077,00 |
| 22.10.2024 | 3,06 | 3,17 | 3,01 | 3,03 | 2,36% | 9.814,00 |
| 21.10.2024 | 3,06 | 3,11 | 2,96 | 2,96 | -0,67% | 7.597,00 |
| 18.10.2024 | 3,04 | 3,25 | 2,98 | 2,98 | -1,00% | 20.162,00 |
| 17.10.2024 | 3,21 | 3,23 | 2,99 | 3,01 | -3,22% | 19.894,00 |
| 16.10.2024 | 3,18 | 3,28 | 3,00 | 3,11 | 0,41% | 12.756,00 |
| 15.10.2024 | 3,14 | 3,15 | 2,82 | 3,10 | 4,64% | 19.857,00 |
| 14.10.2024 | 3,16 | 3,16 | 2,85 | 2,96 | -2,31% | 9.830,00 |
| 11.10.2024 | 2,73 | 3,03 | 2,73 | 3,03 | 4,30% | 28.693,00 |
| 10.10.2024 | 2,85 | 2,92 | 2,85 | 2,91 | 1,93% | 9.815,00 |
| 09.10.2024 | 2,81 | 3,01 | 2,70 | 2,85 | 0,71% | 74.898,00 |
| 08.10.2024 | 3,41 | 3,41 | 2,79 | 2,83 | -4,07% | 20.293,00 |
| 07.10.2024 | 2,97 | 2,98 | 2,81 | 2,95 | 0,68% | 12.091,00 |
| 04.10.2024 | 3,34 | 3,34 | 2,93 | 2,93 | -7,86% | 34.779,00 |
| 03.10.2024 | 3,22 | 3,29 | 3,18 | 3,18 | -4,39% | 3.477,00 |
| 02.10.2024 | 3,46 | 3,68 | 3,22 | 3,33 | -5,24% | 11.190,00 |
| 01.10.2024 | 3,72 | 3,72 | 3,44 | 3,51 | -4,23% | 3.978,00 |
| 30.09.2024 | 3,59 | 3,74 | 3,56 | 3,67 | 3,24% | 13.396,00 |
| 27.09.2024 | 3,64 | 3,79 | 3,43 | 3,55 | -3,53% | 11.150,00 |
| 26.09.2024 | 3,75 | 3,75 | 3,56 | 3,68 | -3,41% | 19.588,00 |
| 25.09.2024 | 3,69 | 3,83 | 3,53 | 3,81 | 6,42% | 24.050,00 |
| 24.09.2024 | 3,36 | 3,64 | 3,30 | 3,58 | 8,81% | 42.668,00 |
| 23.09.2024 | 2,92 | 3,29 | 2,83 | 3,29 | 13,84% | 68.246,00 |
| 20.09.2024 | 2,65 | 2,89 | 2,63 | 2,89 | 10,31% | 69.229,00 |
| 19.09.2024 | 2,72 | 2,72 | 2,60 | 2,62 | 0,00% | 27.036,00 |
| 18.09.2024 | 2,66 | 2,79 | 2,62 | 2,62 | -2,24% | 11.735,00 |
| 17.09.2024 | 2,67 | 2,77 | 2,67 | 2,68 | -2,19% | 9.332,00 |
| 16.09.2024 | 2,66 | 2,81 | 2,60 | 2,74 | 3,40% | 21.246,00 |
| 13.09.2024 | 2,55 | 2,81 | 2,55 | 2,65 | 3,52% | 16.590,00 |
| 12.09.2024 | 2,76 | 2,77 | 2,56 | 2,56 | -7,25% | 160.751,00 |
| 11.09.2024 | 2,75 | 2,86 | 2,75 | 2,76 | 0,36% | 11.567,00 |
| 10.09.2024 | 2,76 | 2,84 | 2,75 | 2,75 | 0,00% | 3.988,00 |
| 09.09.2024 | 2,75 | 2,85 | 2,73 | 2,75 | -0,36% | 26.106,00 |
| 06.09.2024 | 2,82 | 2,94 | 2,75 | 2,76 | 0,36% | 6.074,00 |
| 05.09.2024 | 2,77 | 2,85 | 2,75 | 2,75 | -5,00% | 2.196,00 |
| 04.09.2024 | 2,89 | 2,97 | 2,76 | 2,89 | 5,26% | 6.491,00 |
| 03.09.2024 | 2,84 | 2,87 | 2,75 | 2,75 | -3,17% | 3.562,00 |
| 30.08.2024 | 2,86 | 2,86 | 2,82 | 2,84 | 0,35% | 10.630,00 |
| 29.08.2024 | 2,71 | 2,87 | 2,68 | 2,83 | 2,54% | 12.937,00 |
| 28.08.2024 | 2,84 | 2,85 | 2,76 | 2,76 | -2,13% | 13.264,00 |
| 27.08.2024 | 2,81 | 2,91 | 2,65 | 2,82 | 3,30% | 33.285,00 |
| 26.08.2024 | 2,72 | 2,93 | 2,71 | 2,73 | -1,09% | 7.870,00 |
| 23.08.2024 | 2,71 | 2,94 | 2,71 | 2,76 | 0,73% | 11.123,00 |
| 22.08.2024 | 2,81 | 2,82 | 2,66 | 2,74 | -2,14% | 44.719,00 |
| 21.08.2024 | 2,88 | 2,91 | 2,72 | 2,80 | 3,32% | 17.091,00 |
| 20.08.2024 | 2,91 | 2,95 | 2,70 | 2,71 | -9,67% | 31.728,00 |
| 19.08.2024 | 3,05 | 3,08 | 2,93 | 3,00 | 0,00% | 45.524,00 |
| 16.08.2024 | 2,92 | 3,06 | 2,90 | 3,00 | 0,00% | 8.984,00 |
| 15.08.2024 | 2,97 | 3,03 | 2,89 | 3,00 | 1,01% | 21.825,00 |
| 14.08.2024 | 3,07 | 3,11 | 2,97 | 2,97 | -4,50% | 12.374,00 |
| 13.08.2024 | 2,93 | 3,28 | 2,92 | 3,11 | 6,87% | 13.320,00 |
| 12.08.2024 | 2,82 | 2,96 | 2,78 | 2,91 | 3,19% | 17.684,00 |
| 09.08.2024 | 2,77 | 2,94 | 2,76 | 2,82 | -8,44% | 24.242,00 |
| 08.08.2024 | 2,87 | 3,09 | 2,87 | 3,08 | -0,96% | 8.182,00 |
| 07.08.2024 | 3,04 | 3,11 | 3,04 | 3,11 | -0,64% | 2.768,00 |
| 06.08.2024 | 2,99 | 3,14 | 2,75 | 3,13 | 15,07% | 19.572,00 |
| 05.08.2024 | 2,94 | 2,94 | 2,72 | 2,72 | -7,48% | 13.515,00 |