0,545$
9,00%
Echtzeit-Aktienkurs Fluent Inc.
Bid:
Ask:
Aktienkurse zur Fluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 3,50 | 4,15 | 3,50 | 3,52 | 4,76% | 164.102,00 |
| 16.03.2026 | 3,18 | 3,37 | 2,95 | 3,36 | 8,04% | 43.149,00 |
| 13.03.2026 | 3,35 | 3,60 | 2,91 | 3,11 | -7,44% | 154.099,00 |
| 12.03.2026 | 3,01 | 3,61 | 3,01 | 3,36 | 3,38% | 52.353,00 |
| 11.03.2026 | 3,12 | 3,42 | 2,90 | 3,25 | -4,69% | 37.461,00 |
| 10.03.2026 | 3,20 | 3,48 | 3,20 | 3,41 | -3,67% | 22.577,00 |
| 09.03.2026 | 3,63 | 3,80 | 3,40 | 3,54 | -2,48% | 69.300,00 |
| 06.03.2026 | 3,27 | 3,78 | 3,27 | 3,63 | 12,38% | 67.954,00 |
| 05.03.2026 | 3,25 | 3,32 | 3,23 | 3,23 | -0,31% | 3.147,00 |
| 04.03.2026 | 3,21 | 3,48 | 3,19 | 3,24 | 0,31% | 25.442,00 |
| 03.03.2026 | 3,11 | 3,25 | 3,11 | 3,23 | -2,42% | 13.691,00 |
| 02.03.2026 | 3,29 | 3,36 | 3,03 | 3,31 | 0,30% | 19.851,00 |
| 27.02.2026 | 3,27 | 3,39 | 3,13 | 3,30 | 0,61% | 16.435,00 |
| 26.02.2026 | 3,15 | 3,31 | 3,14 | 3,28 | 1,23% | 18.413,00 |
| 25.02.2026 | 3,53 | 3,53 | 3,24 | 3,24 | -4,99% | 21.202,00 |
| 24.02.2026 | 3,44 | 3,51 | 3,32 | 3,41 | 3,33% | 21.298,00 |
| 23.02.2026 | 3,26 | 3,59 | 3,26 | 3,30 | -0,90% | 16.045,00 |
| 20.02.2026 | 3,09 | 3,35 | 3,09 | 3,33 | 6,39% | 25.285,00 |
| 19.02.2026 | 3,15 | 3,21 | 3,13 | 3,13 | -2,64% | 10.666,00 |
| 18.02.2026 | 3,25 | 3,25 | 3,15 | 3,22 | 5,07% | 6.413,00 |
| 17.02.2026 | 3,04 | 3,34 | 3,04 | 3,06 | -1,92% | 10.775,00 |
| 13.02.2026 | 3,28 | 3,28 | 3,12 | 3,12 | -0,16% | 4.071,00 |
| 12.02.2026 | 3,05 | 3,14 | 3,02 | 3,13 | 1,79% | 6.593,00 |
| 11.02.2026 | 3,22 | 3,23 | 2,92 | 3,07 | -5,83% | 33.231,00 |
| 10.02.2026 | 3,32 | 3,38 | 3,26 | 3,26 | -2,98% | 3.947,00 |
| 09.02.2026 | 3,57 | 3,68 | 3,22 | 3,36 | -7,95% | 105.041,00 |
| 06.02.2026 | 3,50 | 3,75 | 3,25 | 3,65 | 5,19% | 86.467,00 |
| 05.02.2026 | 3,66 | 3,77 | 3,43 | 3,47 | -7,96% | 32.698,00 |
| 04.02.2026 | 3,84 | 3,84 | 3,56 | 3,77 | -0,79% | 95.238,00 |
| 03.02.2026 | 3,93 | 3,93 | 3,71 | 3,80 | -1,30% | 52.896,00 |
| 02.02.2026 | 3,75 | 3,94 | 3,61 | 3,85 | 1,85% | 38.410,00 |
| 30.01.2026 | 3,74 | 3,95 | 3,68 | 3,78 | -1,05% | 64.393,00 |
| 29.01.2026 | 3,72 | 3,93 | 3,60 | 3,82 | 1,33% | 61.489,00 |
| 28.01.2026 | 3,98 | 4,00 | 3,68 | 3,77 | -4,07% | 73.088,00 |
| 27.01.2026 | 3,85 | 3,94 | 3,64 | 3,93 | 2,08% | 47.736,00 |
| 26.01.2026 | 3,88 | 3,94 | 3,76 | 3,85 | 0,79% | 44.253,00 |
| 23.01.2026 | 3,48 | 3,97 | 3,36 | 3,82 | 10,40% | 97.027,00 |
| 22.01.2026 | 3,26 | 3,49 | 3,24 | 3,46 | 8,46% | 86.106,00 |
| 21.01.2026 | 3,00 | 3,20 | 2,93 | 3,19 | 5,28% | 49.207,00 |
| 20.01.2026 | 2,94 | 3,13 | 2,85 | 3,03 | 2,36% | 29.084,00 |
| 16.01.2026 | 3,00 | 3,11 | 2,92 | 2,96 | -1,66% | 31.788,00 |
| 15.01.2026 | 3,13 | 3,24 | 3,01 | 3,01 | -5,35% | 40.519,00 |
| 14.01.2026 | 3,31 | 3,41 | 3,17 | 3,18 | -1,85% | 78.351,00 |
| 13.01.2026 | 3,20 | 3,56 | 3,11 | 3,24 | 5,54% | 171.992,00 |
| 12.01.2026 | 3,16 | 3,25 | 3,06 | 3,07 | -2,54% | 38.678,00 |
| 09.01.2026 | 2,93 | 3,23 | 2,93 | 3,15 | 7,51% | 65.509,00 |
| 08.01.2026 | 3,23 | 3,23 | 2,81 | 2,93 | -8,72% | 53.348,00 |
| 07.01.2026 | 2,89 | 3,28 | 2,89 | 3,21 | 9,56% | 127.840,00 |
| 06.01.2026 | 2,60 | 2,97 | 2,57 | 2,93 | 10,98% | 136.305,00 |
| 05.01.2026 | 2,56 | 2,72 | 2,55 | 2,64 | 4,35% | 36.139,00 |
| 02.01.2026 | 2,40 | 2,59 | 2,40 | 2,53 | 5,42% | 47.440,00 |
| 31.12.2025 | 2,40 | 2,44 | 2,20 | 2,40 | 0,00% | 34.491,00 |
| 30.12.2025 | 2,54 | 2,55 | 2,35 | 2,40 | -5,51% | 29.842,00 |
| 29.12.2025 | 2,49 | 2,65 | 2,44 | 2,54 | 0,40% | 77.802,00 |
| 26.12.2025 | 2,45 | 2,70 | 2,39 | 2,53 | 2,43% | 45.577,00 |
| 24.12.2025 | 2,74 | 2,77 | 2,32 | 2,47 | -10,18% | 109.693,00 |
| 23.12.2025 | 2,30 | 2,76 | 2,27 | 2,75 | 16,03% | 114.795,00 |
| 22.12.2025 | 1,96 | 2,37 | 1,95 | 2,37 | 16,75% | 126.364,00 |
| 19.12.2025 | 2,03 | 2,13 | 1,94 | 2,03 | -2,87% | 192.706,00 |
| 18.12.2025 | 2,00 | 2,20 | 2,00 | 2,09 | 4,50% | 18.892,00 |
| 17.12.2025 | 2,06 | 2,10 | 1,99 | 2,00 | -2,91% | 55.657,00 |
| 16.12.2025 | 2,15 | 2,22 | 2,00 | 2,06 | -3,29% | 51.664,00 |
| 15.12.2025 | 2,17 | 2,25 | 2,12 | 2,13 | -3,62% | 24.158,00 |
| 12.12.2025 | 2,21 | 2,33 | 2,20 | 2,21 | 1,84% | 27.838,00 |
| 11.12.2025 | 2,08 | 2,24 | 2,08 | 2,17 | 2,84% | 28.830,00 |
| 10.12.2025 | 2,24 | 2,24 | 2,02 | 2,11 | -3,65% | 52.743,00 |
| 09.12.2025 | 2,04 | 2,25 | 2,04 | 2,19 | 4,78% | 56.998,00 |
| 08.12.2025 | 1,92 | 2,11 | 1,85 | 2,09 | 11,17% | 58.325,00 |
| 05.12.2025 | 1,91 | 1,91 | 1,88 | 1,88 | -1,57% | 20.424,00 |
| 04.12.2025 | 1,85 | 1,91 | 1,85 | 1,91 | 0,53% | 11.454,00 |
| 03.12.2025 | 1,83 | 1,93 | 1,83 | 1,90 | 1,60% | 14.892,00 |
| 02.12.2025 | 1,77 | 1,92 | 1,76 | 1,87 | 6,25% | 35.170,00 |
| 01.12.2025 | 1,73 | 1,82 | 1,73 | 1,76 | -1,12% | 6.630,00 |
| 28.11.2025 | 1,76 | 1,82 | 1,72 | 1,78 | 0,00% | 13.024,00 |
| 26.11.2025 | 1,74 | 1,82 | 1,73 | 1,78 | 3,49% | 16.220,00 |
| 25.11.2025 | 1,77 | 1,78 | 1,71 | 1,72 | 0,29% | 23.352,00 |
| 24.11.2025 | 1,83 | 1,83 | 1,70 | 1,72 | -6,28% | 58.222,00 |
| 21.11.2025 | 1,86 | 1,89 | 1,83 | 1,83 | -2,66% | 10.558,00 |
| 20.11.2025 | 1,87 | 1,90 | 1,85 | 1,88 | 0,53% | 11.719,00 |
| 19.11.2025 | 1,97 | 1,97 | 1,85 | 1,87 | -2,60% | 15.428,00 |
| 18.11.2025 | 1,85 | 1,92 | 1,85 | 1,92 | 2,67% | 7.453,00 |
| 17.11.2025 | 1,93 | 1,93 | 1,85 | 1,87 | -2,60% | 7.623,00 |
| 14.11.2025 | 1,85 | 1,97 | 1,85 | 1,92 | -4,95% | 32.580,00 |
| 13.11.2025 | 1,94 | 2,02 | 1,94 | 2,02 | 3,59% | 33.028,00 |
| 12.11.2025 | 1,97 | 1,99 | 1,94 | 1,95 | 0,00% | 5.480,00 |
| 11.11.2025 | 1,97 | 1,98 | 1,92 | 1,95 | 0,00% | 18.087,00 |
| 10.11.2025 | 1,99 | 1,99 | 1,92 | 1,95 | 0,52% | 13.080,00 |
| 07.11.2025 | 1,96 | 2,06 | 1,94 | 1,94 | -1,02% | 6.235,00 |
| 06.11.2025 | 2,00 | 2,03 | 1,95 | 1,96 | -3,45% | 13.424,00 |
| 05.11.2025 | 2,00 | 2,06 | 1,98 | 2,03 | 1,50% | 14.419,00 |
| 04.11.2025 | 2,04 | 2,06 | 1,98 | 2,00 | -4,31% | 22.955,00 |
| 03.11.2025 | 2,08 | 2,10 | 2,04 | 2,09 | -1,88% | 14.510,00 |
| 31.10.2025 | 2,10 | 2,13 | 2,06 | 2,13 | 0,47% | 35.915,00 |
| 30.10.2025 | 2,09 | 2,13 | 2,08 | 2,12 | 1,92% | 22.345,00 |
| 29.10.2025 | 2,11 | 2,12 | 2,07 | 2,08 | -1,42% | 15.784,00 |
| 28.10.2025 | 2,13 | 2,13 | 2,08 | 2,11 | -0,47% | 33.365,00 |
| 27.10.2025 | 2,13 | 2,20 | 2,09 | 2,12 | 0,00% | 17.313,00 |
| 24.10.2025 | 2,13 | 2,17 | 2,07 | 2,12 | -1,40% | 66.334,00 |
| 23.10.2025 | 2,17 | 2,24 | 2,15 | 2,15 | -1,83% | 45.945,00 |
| 22.10.2025 | 2,07 | 2,29 | 2,07 | 2,19 | -3,95% | 35.714,00 |