0,545$
9,00%
Echtzeit-Aktienkurs Fluent
Bid:
Ask:
Aktienkurse zur Fluent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 14.583,00 |
| 10.12.2024 | 2,85 | 2,85 | 2,72 | 2,76 | -3,16% | 11.497,00 |
| 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 | 2,60 | 2,61 | -4,67% | 40.581,00 |
| 04.12.2024 | 2,65 | 2,76 | 2,65 | 2,74 | 2,70% | 14.713,00 |
| 03.12.2024 | 2,66 | 2,71 | 2,65 | 2,67 | 0,18% | 3.481,00 |
| 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% | 9.854,00 |
| 25.11.2024 | 2,79 | 2,91 | 2,78 | 2,80 | -0,36% | 43.064,00 |
| 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% | 36.633,00 |
| 19.11.2024 | 3,22 | 3,36 | 3,09 | 3,10 | -2,52% | 20.293,00 |
| 18.11.2024 | 2,82 | 3,46 | 2,82 | 3,18 | 12,77% | 37.971,00 |
| 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 | 0,00% | 12.899,00 |
| 13.11.2024 | 3,13 | 3,20 | 3,02 | 3,02 | -5,33% | 4.416,00 |
| 12.11.2024 | 2,92 | 3,19 | 2,91 | 3,19 | 7,77% | 16.300,00 |
| 11.11.2024 | 2,95 | 3,12 | 2,91 | 2,96 | -2,63% | 6.988,00 |
| 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 | -2,97% | 10.636,00 |
| 06.11.2024 | 2,94 | 3,11 | 2,94 | 3,03 | 3,06% | 5.470,00 |
| 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 | -3,27% | 45.900,00 |
| 30.10.2024 | 3,02 | 3,10 | 3,02 | 3,06 | -3,47% | 5.030,00 |
| 29.10.2024 | 3,05 | 3,18 | 3,02 | 3,17 | 4,62% | 6.553,00 |
| 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% | 32.390,00 |
| 22.10.2024 | 3,06 | 3,17 | 3,01 | 3,03 | 2,36% | 9.815,00 |
| 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% | 19.895,00 |
| 16.10.2024 | 3,18 | 3,28 | 3,00 | 3,11 | 0,42% | 12.756,00 |
| 15.10.2024 | 3,14 | 3,15 | 2,82 | 3,10 | 7,53% | 19.857,00 |
| 14.10.2024 | 3,16 | 3,16 | 2,86 | 2,88 | -4,95% | 10.463,00 |
| 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% | 9.887,00 |
| 09.10.2024 | 2,81 | 3,01 | 2,70 | 2,85 | 0,71% | 74.899,00 |
| 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% | 12.613,00 |
| 04.10.2024 | 3,34 | 3,34 | 2,93 | 2,93 | -9,01% | 34.779,00 |
| 03.10.2024 | 3,22 | 3,29 | 3,18 | 3,22 | -1,83% | 3.803,00 |
| 02.10.2024 | 3,46 | 3,68 | 3,22 | 3,28 | -4,37% | 11.448,00 |
| 01.10.2024 | 3,72 | 3,72 | 3,43 | 3,43 | -6,28% | 4.379,00 |
| 30.09.2024 | 3,59 | 3,74 | 3,56 | 3,66 | 3,10% | 13.833,00 |
| 27.09.2024 | 3,64 | 3,79 | 3,43 | 3,55 | -4,05% | 11.150,00 |
| 26.09.2024 | 3,75 | 3,75 | 3,56 | 3,70 | -2,89% | 21.519,00 |
| 25.09.2024 | 3,69 | 3,83 | 3,53 | 3,81 | 6,42% | 24.054,00 |
| 24.09.2024 | 3,36 | 3,64 | 3,30 | 3,58 | 8,81% | 42.674,00 |
| 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 | 7,84% | 69.229,00 |
| 19.09.2024 | 2,72 | 2,72 | 2,60 | 2,68 | 2,29% | 28.130,00 |
| 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% | 21.249,00 |
| 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% | 161.119,00 |
| 11.09.2024 | 2,75 | 2,86 | 2,75 | 2,76 | 0,36% | 11.849,00 |
| 10.09.2024 | 2,76 | 2,84 | 2,75 | 2,75 | 0,00% | 4.029,00 |
| 09.09.2024 | 2,75 | 2,85 | 2,73 | 2,75 | -0,36% | 26.519,00 |
| 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 | -5,01% | 2.196,00 |
| 04.09.2024 | 2,89 | 2,97 | 2,76 | 2,90 | 5,27% | 6.493,00 |
| 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% | 12.939,00 |
| 28.08.2024 | 2,84 | 2,85 | 2,76 | 2,76 | -2,13% | 14.378,00 |
| 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% | 8.280,00 |
| 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% | 44.786,00 |
| 21.08.2024 | 2,88 | 2,91 | 2,72 | 2,80 | 3,32% | 17.127,00 |
| 20.08.2024 | 2,91 | 2,95 | 2,70 | 2,71 | -9,67% | 31.758,00 |
| 19.08.2024 | 3,05 | 3,08 | 2,93 | 3,00 | 0,00% | 52.311,00 |
| 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% | 24.126,00 |
| 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% | 13.321,00 |
| 12.08.2024 | 2,82 | 2,96 | 2,78 | 2,91 | 3,19% | 17.702,00 |
| 09.08.2024 | 2,77 | 2,94 | 2,76 | 2,82 | -6,31% | 24.242,00 |
| 08.08.2024 | 2,87 | 3,09 | 2,87 | 3,01 | -2,90% | 8.638,00 |
| 07.08.2024 | 3,04 | 3,11 | 3,04 | 3,10 | -0,96% | 3.684,00 |
| 06.08.2024 | 2,99 | 3,14 | 2,75 | 3,13 | 15,07% | 19.574,00 |
| 05.08.2024 | 2,94 | 2,94 | 2,72 | 2,72 | -7,48% | 13.967,00 |
| 02.08.2024 | 3,15 | 3,15 | 2,91 | 2,94 | -8,13% | 12.653,00 |
| 01.08.2024 | 3,35 | 3,35 | 3,20 | 3,20 | -2,44% | 9.046,00 |
| 31.07.2024 | 3,40 | 3,41 | 3,28 | 3,28 | -3,53% | 18.245,00 |
| 30.07.2024 | 3,37 | 3,44 | 3,37 | 3,40 | 0,00% | 6.519,00 |
| 29.07.2024 | 3,59 | 3,59 | 3,40 | 3,40 | -2,58% | 5.634,00 |
| 26.07.2024 | 3,37 | 3,54 | 3,30 | 3,49 | 5,44% | 7.702,00 |
| 25.07.2024 | 3,41 | 3,41 | 3,31 | 3,31 | 0,61% | 8.461,00 |
| 24.07.2024 | 3,32 | 3,36 | 3,29 | 3,29 | -2,52% | 6.872,00 |