1,240$
-5,05%
Echtzeit-Aktienkurs Fuel Technologies Inc.
Bid:
Ask:
Aktienkurse zur Fuel Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 1,32 | 1,33 | 1,24 | 1,27 | -2,77% | 77.961,00 |
| 09.05.2024 | 1,32 | 1,34 | 1,30 | 1,31 | 0,48% | 74.603,00 |
| 08.05.2024 | 1,25 | 1,33 | 1,25 | 1,30 | 0,78% | 135.179,00 |
| 07.05.2024 | 1,28 | 1,30 | 1,26 | 1,29 | 1,57% | 47.957,00 |
| 06.05.2024 | 1,26 | 1,30 | 1,25 | 1,27 | 1,60% | 90.894,00 |
| 03.05.2024 | 1,25 | 1,28 | 1,25 | 1,25 | -0,40% | 27.736,00 |
| 02.05.2024 | 1,23 | 1,27 | 1,23 | 1,26 | 1,21% | 45.884,00 |
| 01.05.2024 | 1,25 | 1,26 | 1,23 | 1,24 | -1,59% | 99.135,00 |
| 30.04.2024 | 1,27 | 1,30 | 1,25 | 1,26 | -0,79% | 51.908,00 |
| 29.04.2024 | 1,25 | 1,30 | 1,25 | 1,27 | 2,42% | 144.749,00 |
| 26.04.2024 | 1,18 | 1,27 | 1,18 | 1,24 | 7,82% | 153.213,00 |
| 25.04.2024 | 1,13 | 1,16 | 1,13 | 1,15 | 0,01% | 21.701,00 |
| 24.04.2024 | 1,14 | 1,16 | 1,14 | 1,15 | 0,00% | 35.786,00 |
| 23.04.2024 | 1,14 | 1,15 | 1,13 | 1,15 | 0,88% | 15.972,00 |
| 22.04.2024 | 1,11 | 1,15 | 1,11 | 1,14 | 1,79% | 19.596,00 |
| 19.04.2024 | 1,14 | 1,17 | 1,11 | 1,12 | 0,00% | 73.950,00 |
| 18.04.2024 | 1,11 | 1,15 | 1,11 | 1,12 | 0,00% | 12.739,00 |
| 17.04.2024 | 1,10 | 1,13 | 1,10 | 1,12 | 1,82% | 45.626,00 |
| 16.04.2024 | 1,14 | 1,15 | 1,10 | 1,10 | -3,51% | 58.085,00 |
| 15.04.2024 | 1,14 | 1,16 | 1,14 | 1,14 | 0,00% | 8.495,00 |
| 12.04.2024 | 1,16 | 1,18 | 1,14 | 1,14 | -2,59% | 31.624,00 |
| 11.04.2024 | 1,17 | 1,19 | 1,17 | 1,17 | 0,03% | 26.272,00 |
| 10.04.2024 | 1,21 | 1,22 | 1,15 | 1,17 | -4,10% | 93.446,00 |
| 09.04.2024 | 1,25 | 1,25 | 1,21 | 1,22 | -0,41% | 44.942,00 |
| 08.04.2024 | 1,23 | 1,24 | 1,21 | 1,23 | -1,21% | 70.262,00 |
| 05.04.2024 | 1,22 | 1,27 | 1,22 | 1,24 | 0,81% | 18.838,00 |
| 04.04.2024 | 1,25 | 1,25 | 1,21 | 1,23 | -1,60% | 25.045,00 |
| 03.04.2024 | 1,22 | 1,29 | 1,21 | 1,25 | 1,63% | 67.539,00 |
| 02.04.2024 | 1,22 | 1,23 | 1,19 | 1,23 | 0,82% | 67.883,00 |
| 01.04.2024 | 1,19 | 1,24 | 1,16 | 1,22 | 0,83% | 63.764,00 |
| 28.03.2024 | 1,25 | 1,25 | 1,21 | 1,21 | -0,82% | 34.763,00 |
| 27.03.2024 | 1,22 | 1,25 | 1,21 | 1,22 | 1,67% | 83.382,00 |
| 26.03.2024 | 1,16 | 1,24 | 1,15 | 1,20 | 4,35% | 188.344,00 |
| 25.03.2024 | 1,11 | 1,17 | 1,11 | 1,15 | 0,88% | 34.826,00 |
| 22.03.2024 | 1,10 | 1,15 | 1,10 | 1,14 | 0,00% | 81.918,00 |
| 21.03.2024 | 1,16 | 1,17 | 1,13 | 1,14 | 0,00% | 44.549,00 |
| 20.03.2024 | 1,09 | 1,16 | 1,08 | 1,14 | 4,59% | 206.612,00 |
| 19.03.2024 | 1,08 | 1,11 | 1,08 | 1,09 | 0,00% | 25.858,00 |
| 18.03.2024 | 1,07 | 1,14 | 1,06 | 1,09 | -5,22% | 174.072,00 |
| 15.03.2024 | 1,10 | 1,15 | 1,09 | 1,15 | 5,50% | 109.873,00 |
| 14.03.2024 | 1,09 | 1,11 | 1,05 | 1,09 | -0,91% | 280.925,00 |
| 13.03.2024 | 1,16 | 1,16 | 1,09 | 1,10 | 0,92% | 306.663,00 |
| 12.03.2024 | 1,18 | 1,18 | 1,09 | 1,09 | -6,56% | 281.457,00 |
| 11.03.2024 | 1,15 | 1,17 | 1,12 | 1,17 | 0,13% | 30.549,00 |
| 08.03.2024 | 1,14 | 1,17 | 1,11 | 1,17 | 2,19% | 38.716,00 |
| 07.03.2024 | 1,11 | 1,14 | 1,11 | 1,14 | 1,79% | 43.129,00 |
| 06.03.2024 | 1,14 | 1,15 | 1,12 | 1,12 | -2,61% | 12.315,00 |
| 05.03.2024 | 1,16 | 1,17 | 1,13 | 1,15 | 0,00% | 24.990,00 |
| 04.03.2024 | 1,15 | 1,18 | 1,14 | 1,15 | -0,86% | 35.948,00 |
| 01.03.2024 | 1,09 | 1,18 | 1,09 | 1,16 | 5,45% | 172.724,00 |
| 29.02.2024 | 1,10 | 1,11 | 1,09 | 1,10 | -0,90% | 42.032,00 |
| 28.02.2024 | 1,11 | 1,11 | 1,08 | 1,11 | 0,00% | 115.006,00 |
| 27.02.2024 | 1,10 | 1,15 | 1,09 | 1,11 | 1,83% | 51.436,00 |
| 26.02.2024 | 1,08 | 1,10 | 1,08 | 1,09 | 0,00% | 23.396,00 |
| 23.02.2024 | 1,08 | 1,11 | 1,07 | 1,09 | 0,93% | 67.876,00 |
| 22.02.2024 | 1,10 | 1,10 | 1,07 | 1,08 | -2,70% | 39.964,00 |
| 21.02.2024 | 1,12 | 1,13 | 1,10 | 1,11 | 1,83% | 27.763,00 |
| 20.02.2024 | 1,12 | 1,13 | 1,09 | 1,09 | -3,11% | 58.281,00 |
| 16.02.2024 | 1,13 | 1,15 | 1,12 | 1,13 | -0,88% | 66.927,00 |
| 15.02.2024 | 1,11 | 1,14 | 1,11 | 1,14 | 1,34% | 29.227,00 |
| 14.02.2024 | 1,13 | 1,13 | 1,10 | 1,12 | -0,88% | 32.885,00 |
| 13.02.2024 | 1,15 | 1,18 | 1,13 | 1,13 | -3,42% | 58.278,00 |
| 12.02.2024 | 1,18 | 1,18 | 1,16 | 1,17 | 0,00% | 25.143,00 |
| 09.02.2024 | 1,15 | 1,18 | 1,13 | 1,17 | 0,86% | 52.959,00 |
| 08.02.2024 | 1,17 | 1,19 | 1,15 | 1,16 | 0,00% | 63.078,00 |
| 07.02.2024 | 1,19 | 1,19 | 1,15 | 1,16 | -1,28% | 76.788,00 |
| 06.02.2024 | 1,17 | 1,18 | 1,15 | 1,18 | 2,17% | 96.454,00 |
| 05.02.2024 | 1,05 | 1,19 | 1,05 | 1,15 | 7,48% | 360.480,00 |
| 02.02.2024 | 1,04 | 1,07 | 1,04 | 1,07 | 0,94% | 28.550,00 |
| 01.02.2024 | 1,08 | 1,09 | 1,06 | 1,06 | -0,93% | 32.976,00 |
| 31.01.2024 | 1,04 | 1,08 | 1,03 | 1,07 | 4,90% | 123.039,00 |
| 30.01.2024 | 1,02 | 1,04 | 1,02 | 1,02 | -1,92% | 14.578,00 |
| 29.01.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 1,96% | 32.699,00 |
| 26.01.2024 | 1,02 | 1,04 | 1,02 | 1,02 | -0,97% | 8.144,00 |
| 25.01.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -1,39% | 24.498,00 |
| 24.01.2024 | 1,03 | 1,06 | 1,03 | 1,04 | 0,43% | 78.794,00 |
| 23.01.2024 | 1,05 | 1,06 | 1,02 | 1,04 | 0,97% | 73.973,00 |
| 22.01.2024 | 1,01 | 1,04 | 1,01 | 1,03 | 0,98% | 31.517,00 |
| 19.01.2024 | 1,01 | 1,03 | 1,01 | 1,02 | 0,00% | 42.302,00 |
| 18.01.2024 | 1,02 | 1,03 | 1,01 | 1,02 | -0,97% | 16.272,00 |
| 17.01.2024 | 1,02 | 1,04 | 1,02 | 1,03 | 0,98% | 13.393,00 |
| 16.01.2024 | 1,02 | 1,05 | 1,02 | 1,02 | -0,97% | 38.430,00 |
| 12.01.2024 | 1,04 | 1,05 | 1,03 | 1,03 | -0,96% | 20.076,00 |
| 11.01.2024 | 1,04 | 1,06 | 1,04 | 1,04 | 0,00% | 33.269,00 |
| 10.01.2024 | 1,07 | 1,07 | 1,04 | 1,04 | -0,95% | 13.432,00 |
| 09.01.2024 | 1,07 | 1,09 | 1,03 | 1,05 | -0,94% | 77.200,00 |
| 08.01.2024 | 1,02 | 1,07 | 1,02 | 1,06 | 2,02% | 112.572,00 |
| 05.01.2024 | 1,03 | 1,04 | 1,03 | 1,04 | 0,00% | 10.631,00 |
| 04.01.2024 | 1,03 | 1,05 | 1,03 | 1,04 | 0,87% | 32.372,00 |
| 03.01.2024 | 1,06 | 1,06 | 1,03 | 1,03 | -1,90% | 32.349,00 |
| 02.01.2024 | 1,03 | 1,06 | 1,03 | 1,05 | 0,00% | 36.912,00 |
| 29.12.2023 | 1,04 | 1,06 | 1,02 | 1,05 | 0,96% | 108.593,00 |
| 28.12.2023 | 1,05 | 1,05 | 1,03 | 1,04 | -0,95% | 80.913,00 |
| 27.12.2023 | 1,06 | 1,08 | 1,05 | 1,05 | -1,87% | 58.909,00 |
| 26.12.2023 | 1,04 | 1,08 | 1,04 | 1,07 | 0,00% | 36.813,00 |
| 22.12.2023 | 1,04 | 1,07 | 1,04 | 1,07 | 2,88% | 51.004,00 |
| 21.12.2023 | 1,06 | 1,06 | 1,03 | 1,04 | -0,95% | 74.622,00 |
| 20.12.2023 | 1,05 | 1,06 | 1,04 | 1,05 | 0,00% | 48.582,00 |
| 19.12.2023 | 1,05 | 1,05 | 1,03 | 1,05 | 1,94% | 29.816,00 |
| 18.12.2023 | 1,05 | 1,07 | 1,03 | 1,03 | -1,90% | 45.544,00 |