0,476$
-3,84%
Echtzeit-Aktienkurs Forward Industries Inc.
Bid:
Ask:
Aktienkurse zur Forward Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 260,24% | 179.657,00 |
| 13.12.2024 | 4,50 | 4,60 | 4,49 | 4,54 | 0,44% | 5.780,00 |
| 12.12.2024 | 4,50 | 4,61 | 4,28 | 4,52 | 1,35% | 20.316,00 |
| 11.12.2024 | 4,43 | 4,49 | 4,36 | 4,46 | -0,67% | 11.604,00 |
| 10.12.2024 | 4,55 | 4,55 | 4,42 | 4,49 | -0,44% | 13.823,00 |
| 09.12.2024 | 4,30 | 4,57 | 4,27 | 4,51 | 6,37% | 39.350,00 |
| 06.12.2024 | 4,10 | 4,30 | 4,10 | 4,24 | 2,42% | 11.949,00 |
| 05.12.2024 | 4,17 | 4,20 | 4,04 | 4,14 | -0,72% | 8.350,00 |
| 04.12.2024 | 3,99 | 4,33 | 3,99 | 4,17 | 3,22% | 24.282,00 |
| 03.12.2024 | 4,06 | 4,09 | 4,02 | 4,04 | -0,49% | 7.710,00 |
| 02.12.2024 | 4,07 | 4,10 | 4,00 | 4,06 | 0,00% | 12.013,00 |
| 29.11.2024 | 3,85 | 4,07 | 3,85 | 4,06 | 3,31% | 11.177,00 |
| 27.11.2024 | 4,09 | 4,09 | 3,93 | 3,93 | -3,44% | 6.302,00 |
| 26.11.2024 | 3,93 | 4,08 | 3,86 | 4,07 | 3,56% | 15.053,00 |
| 25.11.2024 | 3,87 | 3,99 | 3,76 | 3,93 | 1,55% | 12.789,00 |
| 22.11.2024 | 3,78 | 3,87 | 3,78 | 3,87 | -1,02% | 10.197,00 |
| 20.11.2024 | 3,95 | 3,95 | 3,84 | 3,91 | 1,03% | 14.661,00 |
| 19.11.2024 | 3,89 | 4,00 | 3,85 | 3,87 | -2,03% | 5.475,00 |
| 18.11.2024 | 4,00 | 4,06 | 3,86 | 3,95 | -1,25% | 12.415,00 |
| 15.11.2024 | 4,08 | 4,15 | 3,97 | 4,00 | -1,96% | 5.782,00 |
| 14.11.2024 | 4,10 | 4,12 | 3,99 | 4,08 | 1,49% | 5.564,00 |
| 13.11.2024 | 4,16 | 4,24 | 4,01 | 4,02 | -4,96% | 18.245,00 |
| 12.11.2024 | 4,41 | 4,50 | 4,18 | 4,23 | 1,68% | 28.387,00 |
| 11.11.2024 | 4,10 | 4,60 | 4,09 | 4,16 | 3,23% | 82.855,00 |
| 08.11.2024 | 3,85 | 4,06 | 3,85 | 4,03 | 4,40% | 41.550,00 |
| 07.11.2024 | 3,86 | 4,00 | 3,77 | 3,86 | 0,00% | 46.016,00 |
| 06.11.2024 | 3,80 | 3,91 | 3,66 | 3,86 | 5,18% | 45.167,00 |
| 05.11.2024 | 3,76 | 3,76 | 3,61 | 3,67 | 0,55% | 8.623,00 |
| 04.11.2024 | 3,58 | 3,86 | 3,56 | 3,65 | 1,67% | 72.370,00 |
| 01.11.2024 | 3,54 | 3,62 | 3,52 | 3,59 | 0,84% | 5.866,00 |
| 31.10.2024 | 3,65 | 3,80 | 3,51 | 3,56 | -1,66% | 47.954,00 |
| 30.10.2024 | 3,75 | 3,76 | 3,60 | 3,62 | 0,56% | 21.119,00 |
| 29.10.2024 | 3,71 | 3,79 | 3,58 | 3,60 | -2,96% | 68.961,00 |
| 28.10.2024 | 3,61 | 3,81 | 3,50 | 3,71 | 3,34% | 133.201,00 |
| 25.10.2024 | 3,49 | 3,69 | 3,47 | 3,59 | 0,84% | 32.187,00 |
| 24.10.2024 | 3,58 | 3,64 | 3,47 | 3,56 | -0,40% | 13.941,00 |
| 23.10.2024 | 3,52 | 3,66 | 3,51 | 3,57 | 0,06% | 17.171,00 |
| 22.10.2024 | 3,66 | 3,66 | 3,47 | 3,57 | -1,59% | 10.013,00 |
| 21.10.2024 | 3,71 | 3,71 | 3,53 | 3,63 | 1,68% | 20.005,00 |
| 18.10.2024 | 3,49 | 3,64 | 3,49 | 3,57 | 2,29% | 37.522,00 |
| 17.10.2024 | 3,45 | 3,69 | 3,35 | 3,49 | 2,35% | 83.378,00 |
| 16.10.2024 | 3,53 | 3,57 | 3,34 | 3,41 | 1,19% | 63.785,00 |
| 15.10.2024 | 3,50 | 3,50 | 3,30 | 3,37 | -5,07% | 35.286,00 |
| 14.10.2024 | 3,69 | 3,70 | 3,50 | 3,55 | -2,20% | 37.212,00 |
| 11.10.2024 | 3,62 | 3,75 | 3,46 | 3,63 | 0,00% | 77.148,00 |
| 10.10.2024 | 3,67 | 4,02 | 3,59 | 3,63 | -1,36% | 68.790,00 |
| 09.10.2024 | 3,91 | 3,91 | 3,43 | 3,68 | -1,87% | 68.688,00 |
| 08.10.2024 | 4,04 | 4,21 | 3,60 | 3,75 | -13,79% | 155.797,00 |
| 07.10.2024 | 5,39 | 5,40 | 4,06 | 4,35 | -19,14% | 634.036,00 |
| 04.10.2024 | 4,80 | 6,13 | 4,50 | 5,38 | 53,71% | 18.447.428,00 |
| 03.10.2024 | 3,52 | 3,76 | 3,45 | 3,50 | -1,13% | 22.163,00 |
| 02.10.2024 | 3,60 | 3,96 | 3,48 | 3,54 | -1,94% | 14.774,00 |
| 01.10.2024 | 3,67 | 4,06 | 3,58 | 3,61 | -3,22% | 86.758,00 |
| 30.09.2024 | 3,41 | 3,73 | 3,41 | 3,73 | 5,37% | 23.725,00 |
| 27.09.2024 | 3,46 | 3,54 | 3,37 | 3,54 | 2,02% | 7.097,00 |
| 26.09.2024 | 3,47 | 3,50 | 3,37 | 3,47 | 0,87% | 8.599,00 |
| 25.09.2024 | 3,36 | 3,44 | 3,22 | 3,44 | 4,24% | 23.795,00 |
| 24.09.2024 | 3,28 | 3,46 | 3,28 | 3,30 | -1,49% | 11.412,00 |
| 23.09.2024 | 3,60 | 3,60 | 3,10 | 3,35 | -5,10% | 23.169,00 |
| 20.09.2024 | 3,56 | 3,68 | 3,53 | 3,53 | -1,67% | 15.927,00 |
| 19.09.2024 | 3,69 | 3,75 | 3,56 | 3,59 | -1,64% | 5.285,00 |
| 18.09.2024 | 3,78 | 3,79 | 3,54 | 3,65 | -0,82% | 20.852,00 |
| 17.09.2024 | 3,60 | 3,83 | 3,60 | 3,68 | 1,94% | 64.493,00 |
| 16.09.2024 | 3,72 | 3,87 | 3,61 | 3,61 | -2,17% | 15.130,00 |
| 13.09.2024 | 3,82 | 3,89 | 3,63 | 3,69 | -2,81% | 19.501,00 |
| 12.09.2024 | 3,80 | 3,90 | 3,71 | 3,80 | 0,17% | 23.520,00 |
| 11.09.2024 | 3,80 | 3,80 | 3,63 | 3,79 | 2,43% | 21.495,00 |
| 10.09.2024 | 3,69 | 3,73 | 3,58 | 3,70 | 2,49% | 8.895,00 |
| 09.09.2024 | 3,61 | 3,67 | 3,57 | 3,61 | -1,37% | 4.386,00 |
| 06.09.2024 | 3,84 | 3,88 | 3,53 | 3,66 | -2,40% | 30.721,00 |
| 05.09.2024 | 3,82 | 3,83 | 3,59 | 3,75 | -0,53% | 22.525,00 |
| 04.09.2024 | 3,80 | 3,82 | 3,66 | 3,77 | 1,74% | 15.379,00 |
| 03.09.2024 | 3,73 | 3,87 | 3,65 | 3,71 | -0,65% | 30.987,00 |
| 30.08.2024 | 3,95 | 3,96 | 3,63 | 3,73 | -4,36% | 24.379,00 |
| 29.08.2024 | 3,72 | 3,93 | 3,63 | 3,90 | 7,26% | 25.173,00 |
| 28.08.2024 | 4,05 | 4,09 | 3,61 | 3,64 | -6,29% | 40.436,00 |
| 27.08.2024 | 3,99 | 4,14 | 3,85 | 3,88 | -0,77% | 7.166,00 |
| 26.08.2024 | 3,98 | 4,05 | 3,90 | 3,91 | -1,76% | 26.297,00 |
| 23.08.2024 | 3,63 | 4,18 | 3,60 | 3,98 | 9,04% | 82.672,00 |
| 22.08.2024 | 3,82 | 3,82 | 3,60 | 3,65 | 0,00% | 10.588,00 |
| 21.08.2024 | 3,65 | 3,69 | 3,56 | 3,65 | 2,09% | 14.892,00 |
| 20.08.2024 | 3,62 | 3,75 | 3,54 | 3,58 | -1,23% | 30.634,00 |
| 19.08.2024 | 3,80 | 3,80 | 3,52 | 3,62 | 1,97% | 9.440,00 |
| 16.08.2024 | 3,57 | 3,74 | 3,52 | 3,55 | -0,63% | 76.519,00 |
| 15.08.2024 | 3,57 | 3,72 | 3,52 | 3,57 | -1,58% | 16.870,00 |
| 14.08.2024 | 3,73 | 3,80 | 3,50 | 3,63 | -4,97% | 26.622,00 |
| 13.08.2024 | 4,00 | 4,18 | 3,69 | 3,82 | 0,26% | 110.596,00 |
| 12.08.2024 | 3,60 | 3,88 | 3,47 | 3,81 | 8,55% | 133.657,00 |
| 09.08.2024 | 3,69 | 3,77 | 3,36 | 3,51 | -3,57% | 24.774,00 |
| 08.08.2024 | 3,79 | 4,08 | 3,40 | 3,64 | -4,21% | 73.310,00 |
| 07.08.2024 | 4,06 | 4,23 | 3,79 | 3,80 | -9,09% | 77.137,00 |
| 06.08.2024 | 5,28 | 5,40 | 3,97 | 4,18 | -12,55% | 364.398,00 |
| 05.08.2024 | 4,25 | 4,95 | 4,00 | 4,78 | 2,80% | 367.136,00 |