0,476$
-3,84%
Echtzeit-Aktienkurs Forward Industries Inc.
Bid:
Ask:
Aktienkurse zur Forward Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 8,75 | 9,54 | 8,56 | 9,12 | 2,13% | 701.549,00 |
| 13.11.2025 | 9,16 | 9,48 | 8,87 | 8,93 | -4,39% | 630.472,00 |
| 12.11.2025 | 9,76 | 10,23 | 9,30 | 9,34 | -4,21% | 479.026,00 |
| 11.11.2025 | 10,56 | 10,70 | 9,71 | 9,75 | -10,88% | 1.591.650,00 |
| 10.11.2025 | 10,65 | 11,23 | 9,93 | 10,94 | 5,50% | 820.983,00 |
| 07.11.2025 | 9,50 | 10,53 | 9,08 | 10,37 | 7,24% | 967.972,00 |
| 06.11.2025 | 10,75 | 10,85 | 9,64 | 9,67 | -9,54% | 1.072.480,00 |
| 05.11.2025 | 11,01 | 11,01 | 10,32 | 10,69 | 2,39% | 1.087.729,00 |
| 04.11.2025 | 10,93 | 11,45 | 10,34 | 10,44 | -25,32% | 3.235.999,00 |
| 03.11.2025 | 14,00 | 14,85 | 13,55 | 13,98 | -2,85% | 969.291,00 |
| 31.10.2025 | 14,26 | 15,51 | 14,01 | 14,39 | 0,21% | 612.636,00 |
| 30.10.2025 | 14,05 | 14,99 | 13,51 | 14,36 | -0,28% | 576.278,00 |
| 29.10.2025 | 15,92 | 15,92 | 14,11 | 14,40 | -9,09% | 603.166,00 |
| 28.10.2025 | 16,72 | 17,00 | 15,43 | 15,84 | -6,66% | 558.548,00 |
| 27.10.2025 | 17,28 | 17,41 | 15,84 | 16,97 | 1,80% | 527.907,00 |
| 24.10.2025 | 18,12 | 18,12 | 15,60 | 16,67 | -6,40% | 751.526,00 |
| 23.10.2025 | 18,52 | 19,00 | 16,45 | 17,81 | -2,52% | 597.923,00 |
| 22.10.2025 | 17,67 | 18,53 | 16,83 | 18,27 | -2,09% | 365.805,00 |
| 21.10.2025 | 20,01 | 20,11 | 18,20 | 18,66 | -8,26% | 378.148,00 |
| 20.10.2025 | 22,01 | 22,97 | 19,65 | 20,34 | -6,48% | 606.670,00 |
| 17.10.2025 | 22,00 | 22,97 | 20,83 | 21,75 | -11,89% | 387.319,00 |
| 16.10.2025 | 24,27 | 25,37 | 22,52 | 24,69 | 1,29% | 410.699,00 |
| 15.10.2025 | 24,99 | 25,50 | 23,12 | 24,37 | 0,62% | 309.398,00 |
| 14.10.2025 | 23,49 | 25,11 | 23,20 | 24,22 | -1,46% | 512.437,00 |
| 13.10.2025 | 23,00 | 24,65 | 22,77 | 24,58 | 20,55% | 513.127,00 |
| 10.10.2025 | 23,60 | 23,84 | 20,22 | 20,39 | -15,32% | 682.489,00 |
| 09.10.2025 | 24,38 | 24,67 | 23,43 | 24,08 | -2,11% | 563.588,00 |
| 08.10.2025 | 23,42 | 26,65 | 23,33 | 24,60 | 4,02% | 728.457,00 |
| 07.10.2025 | 24,54 | 24,80 | 23,00 | 23,65 | -7,00% | 489.344,00 |
| 06.10.2025 | 22,75 | 25,45 | 22,75 | 25,43 | 12,87% | 494.124,00 |
| 03.10.2025 | 24,51 | 24,89 | 22,30 | 22,53 | -8,08% | 494.410,00 |
| 02.10.2025 | 27,09 | 28,25 | 24,30 | 24,51 | -8,31% | 429.041,00 |
| 01.10.2025 | 26,10 | 26,93 | 24,88 | 26,73 | 4,54% | 476.615,00 |
| 30.09.2025 | 26,31 | 26,67 | 24,03 | 25,57 | -3,55% | 385.488,00 |
| 29.09.2025 | 30,00 | 30,32 | 25,58 | 26,51 | -9,31% | 559.389,00 |
| 26.09.2025 | 29,33 | 30,75 | 28,58 | 29,23 | 1,42% | 249.543,00 |
| 25.09.2025 | 29,80 | 30,51 | 28,02 | 28,82 | -12,08% | 446.863,00 |
| 24.09.2025 | 31,75 | 33,00 | 29,66 | 32,78 | 3,60% | 379.318,00 |
| 23.09.2025 | 28,22 | 32,50 | 28,02 | 31,64 | 13,45% | 560.034,00 |
| 22.09.2025 | 29,12 | 29,32 | 27,00 | 27,89 | -8,41% | 490.411,00 |
| 19.09.2025 | 32,15 | 32,50 | 29,60 | 30,45 | -3,46% | 473.788,00 |
| 18.09.2025 | 34,31 | 35,50 | 30,54 | 31,54 | -5,88% | 593.680,00 |
| 17.09.2025 | 33,33 | 35,75 | 30,00 | 33,51 | -10,28% | 771.148,00 |
| 16.09.2025 | 38,90 | 43,50 | 37,01 | 37,35 | -4,23% | 720.019,00 |
| 15.09.2025 | 34,26 | 39,60 | 32,00 | 39,00 | 8,03% | 614.215,00 |
| 12.09.2025 | 44,60 | 46,00 | 29,10 | 36,10 | 4,70% | 1.508.963,00 |
| 11.09.2025 | 29,00 | 35,80 | 25,46 | 34,48 | 36,83% | 1.083.480,00 |
| 10.09.2025 | 31,00 | 31,53 | 24,52 | 25,20 | -13,01% | 404.343,00 |
| 09.09.2025 | 27,00 | 30,43 | 24,50 | 28,97 | 11,59% | 686.686,00 |
| 08.09.2025 | 30,50 | 31,97 | 20,60 | 25,96 | 58,73% | 2.790.225,00 |
| 05.09.2025 | 14,67 | 16,72 | 14,51 | 16,36 | 9,32% | 179.657,00 |
| 04.09.2025 | 14,11 | 14,96 | 13,02 | 14,96 | 6,17% | 44.148,00 |
| 03.09.2025 | 14,46 | 14,75 | 13,52 | 14,09 | -3,49% | 61.527,00 |
| 02.09.2025 | 15,11 | 15,42 | 13,11 | 14,60 | -4,07% | 89.578,00 |
| 29.08.2025 | 14,26 | 15,29 | 14,05 | 15,22 | 9,58% | 53.240,00 |
| 28.08.2025 | 13,34 | 14,42 | 12,80 | 13,89 | 4,08% | 33.844,00 |
| 27.08.2025 | 11,82 | 13,46 | 11,78 | 13,35 | 14,94% | 52.307,00 |
| 26.08.2025 | 10,90 | 12,44 | 10,85 | 11,61 | 8,56% | 62.621,00 |
| 25.08.2025 | 10,62 | 11,49 | 10,55 | 10,70 | 1,37% | 50.196,00 |
| 22.08.2025 | 10,46 | 11,50 | 9,92 | 10,55 | 1,93% | 86.109,00 |
| 21.08.2025 | 9,57 | 10,59 | 9,57 | 10,35 | 4,65% | 24.967,00 |
| 20.08.2025 | 10,87 | 11,51 | 9,70 | 9,89 | -10,09% | 80.505,00 |
| 19.08.2025 | 12,59 | 12,97 | 11,00 | 11,00 | -12,00% | 47.317,00 |
| 18.08.2025 | 13,80 | 13,80 | 12,00 | 12,50 | -7,75% | 65.879,00 |
| 15.08.2025 | 14,25 | 15,35 | 13,40 | 13,55 | -7,57% | 55.282,00 |
| 14.08.2025 | 12,80 | 14,74 | 12,80 | 14,66 | 9,32% | 33.655,00 |
| 13.08.2025 | 14,36 | 15,50 | 12,48 | 13,41 | 1,21% | 82.122,00 |
| 12.08.2025 | 13,22 | 13,65 | 12,48 | 13,25 | -0,75% | 41.515,00 |
| 11.08.2025 | 14,20 | 14,26 | 11,65 | 13,35 | -6,12% | 61.574,00 |
| 08.08.2025 | 13,76 | 14,30 | 13,02 | 14,22 | 4,25% | 46.426,00 |
| 07.08.2025 | 13,50 | 13,93 | 13,25 | 13,64 | 1,11% | 17.538,00 |
| 06.08.2025 | 13,24 | 13,49 | 12,98 | 13,49 | 6,05% | 46.010,00 |
| 05.08.2025 | 12,96 | 12,96 | 12,17 | 12,72 | -1,85% | 44.349,00 |
| 04.08.2025 | 12,24 | 13,09 | 10,70 | 12,96 | 6,75% | 51.836,00 |
| 01.08.2025 | 12,18 | 12,33 | 11,59 | 12,14 | 0,25% | 4.849,00 |
| 31.07.2025 | 11,23 | 12,60 | 10,50 | 12,11 | 9,79% | 45.885,00 |
| 30.07.2025 | 10,53 | 11,33 | 10,53 | 11,03 | 2,04% | 11.345,00 |
| 29.07.2025 | 11,24 | 11,30 | 10,63 | 10,81 | -4,51% | 20.984,00 |
| 28.07.2025 | 10,19 | 11,39 | 10,19 | 11,32 | 12,52% | 34.736,00 |
| 25.07.2025 | 9,80 | 10,24 | 9,75 | 10,06 | 4,68% | 9.317,00 |
| 24.07.2025 | 9,89 | 10,19 | 9,61 | 9,61 | -2,14% | 10.657,00 |
| 23.07.2025 | 10,50 | 10,50 | 9,60 | 9,82 | -3,44% | 16.627,00 |
| 22.07.2025 | 9,50 | 10,65 | 9,36 | 10,17 | 5,72% | 34.436,00 |
| 21.07.2025 | 9,03 | 9,98 | 8,86 | 9,62 | 4,51% | 9.588,00 |
| 18.07.2025 | 9,19 | 10,00 | 9,03 | 9,21 | 0,05% | 17.604,00 |
| 17.07.2025 | 9,40 | 10,41 | 9,14 | 9,20 | -2,54% | 31.850,00 |
| 16.07.2025 | 9,17 | 9,80 | 9,16 | 9,44 | 1,94% | 63.319,00 |
| 15.07.2025 | 8,53 | 9,45 | 8,02 | 9,26 | 5,71% | 31.487,00 |
| 14.07.2025 | 8,20 | 8,76 | 7,77 | 8,76 | 8,42% | 42.914,00 |
| 11.07.2025 | 8,02 | 8,27 | 7,61 | 8,08 | -3,00% | 15.266,00 |
| 10.07.2025 | 8,35 | 8,54 | 7,97 | 8,33 | 0,12% | 23.459,00 |
| 09.07.2025 | 8,99 | 8,99 | 7,69 | 8,32 | -5,24% | 31.144,00 |
| 08.07.2025 | 8,00 | 8,78 | 7,74 | 8,78 | 14,03% | 34.615,00 |
| 07.07.2025 | 7,71 | 7,89 | 7,02 | 7,70 | -1,79% | 20.370,00 |
| 03.07.2025 | 7,04 | 7,96 | 6,51 | 7,84 | 13,13% | 173.500,00 |
| 02.07.2025 | 6,49 | 7,17 | 6,35 | 6,93 | 8,45% | 30.284,00 |
| 01.07.2025 | 6,14 | 6,60 | 6,00 | 6,39 | 9,42% | 22.082,00 |
| 30.06.2025 | 6,19 | 6,19 | 5,84 | 5,84 | -3,63% | 11.443,00 |
| 27.06.2025 | 6,16 | 6,35 | 6,05 | 6,06 | 0,17% | 11.522,00 |
| 26.06.2025 | 6,13 | 6,35 | 6,00 | 6,05 | -2,89% | 8.922,00 |