0,444$
-1,33%
Echtzeit-Aktienkurs Future FinTech Group Inc.
Bid:
Ask:
Aktienkurse zur Future FinTech Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 1,37 | 1,37 | 1,33 | 1,36 | -0,79% | 11.531,00 |
| 16.03.2026 | 1,37 | 1,37 | 1,34 | 1,37 | -1,37% | 16.860,00 |
| 13.03.2026 | 1,37 | 1,48 | 1,34 | 1,39 | 3,66% | 3.302,00 |
| 12.03.2026 | 1,39 | 1,40 | 1,33 | 1,34 | -4,96% | 24.492,00 |
| 11.03.2026 | 1,48 | 1,48 | 1,39 | 1,41 | -2,08% | 4.985,00 |
| 10.03.2026 | 1,35 | 1,49 | 1,35 | 1,44 | 0,70% | 5.059,00 |
| 09.03.2026 | 1,38 | 1,43 | 1,35 | 1,43 | -1,38% | 7.026,00 |
| 06.03.2026 | 1,41 | 1,45 | 1,41 | 1,45 | -0,68% | 1.798,00 |
| 05.03.2026 | 1,50 | 1,60 | 1,40 | 1,46 | -0,68% | 8.582,00 |
| 04.03.2026 | 1,38 | 1,49 | 1,35 | 1,47 | 7,30% | 9.400,00 |
| 03.03.2026 | 1,35 | 1,39 | 1,30 | 1,37 | -1,44% | 7.459,00 |
| 02.03.2026 | 1,44 | 1,48 | 1,34 | 1,39 | -6,71% | 22.360,00 |
| 27.02.2026 | 1,46 | 1,50 | 1,44 | 1,49 | -0,67% | 6.592,00 |
| 26.02.2026 | 1,52 | 1,56 | 1,47 | 1,50 | 0,00% | 14.320,00 |
| 25.02.2026 | 1,54 | 1,58 | 1,44 | 1,50 | -0,33% | 19.131,00 |
| 24.02.2026 | 1,55 | 1,55 | 1,49 | 1,51 | -2,59% | 4.574,00 |
| 23.02.2026 | 1,61 | 1,70 | 1,49 | 1,55 | -5,21% | 7.930,00 |
| 20.02.2026 | 1,55 | 1,67 | 1,55 | 1,63 | 1,24% | 5.848,00 |
| 19.02.2026 | 1,61 | 1,74 | 1,55 | 1,61 | -0,62% | 13.330,00 |
| 18.02.2026 | 1,51 | 1,66 | 1,51 | 1,62 | 9,46% | 11.803,00 |
| 17.02.2026 | 1,56 | 1,69 | 1,42 | 1,48 | -6,33% | 11.504,00 |
| 13.02.2026 | 1,49 | 1,63 | 1,46 | 1,58 | 6,04% | 12.426,00 |
| 12.02.2026 | 1,57 | 1,57 | 1,41 | 1,49 | -6,29% | 18.696,00 |
| 11.02.2026 | 1,70 | 1,71 | 1,55 | 1,59 | -5,92% | 23.268,00 |
| 10.02.2026 | 1,68 | 1,77 | 1,66 | 1,69 | 3,68% | 15.976,00 |
| 09.02.2026 | 1,70 | 1,70 | 1,61 | 1,63 | -3,83% | 26.797,00 |
| 06.02.2026 | 1,53 | 1,72 | 1,53 | 1,70 | 19,37% | 59.698,00 |
| 05.02.2026 | 1,52 | 1,63 | 1,31 | 1,42 | -13,41% | 66.040,00 |
| 04.02.2026 | 1,86 | 1,86 | 1,53 | 1,64 | -14,58% | 65.189,00 |
| 03.02.2026 | 2,08 | 2,17 | 1,81 | 1,92 | -5,88% | 123.259,00 |
| 02.02.2026 | 2,05 | 2,11 | 1,95 | 2,04 | -0,49% | 9.768,00 |
| 30.01.2026 | 2,11 | 2,29 | 2,01 | 2,05 | -5,96% | 20.901,00 |
| 29.01.2026 | 2,23 | 2,29 | 2,14 | 2,18 | -1,80% | 16.876,00 |
| 28.01.2026 | 2,22 | 2,25 | 2,12 | 2,22 | 0,45% | 27.676,00 |
| 27.01.2026 | 2,09 | 2,22 | 2,07 | 2,21 | 5,24% | 17.556,00 |
| 26.01.2026 | 2,20 | 2,20 | 2,07 | 2,10 | -5,41% | 19.449,00 |
| 23.01.2026 | 2,29 | 2,50 | 2,17 | 2,22 | -2,63% | 16.141,00 |
| 22.01.2026 | 2,10 | 2,34 | 2,05 | 2,28 | 9,09% | 54.882,00 |
| 21.01.2026 | 2,61 | 2,68 | 1,96 | 2,09 | 251,26% | 236.556,00 |
| 20.01.2026 | 0,61 | 0,68 | 0,57 | 0,60 | -77,74% | 71.486,00 |
| 16.01.2026 | 2,84 | 2,86 | 2,66 | 2,67 | -6,52% | 69.257,00 |
| 15.01.2026 | 2,72 | 3,04 | 2,48 | 2,86 | 3,31% | 119.792,00 |
| 14.01.2026 | 2,48 | 2,80 | 2,24 | 2,77 | 3,50% | 206.941,00 |
| 13.01.2026 | 3,08 | 3,08 | 2,56 | 2,67 | -11,61% | 103.644,00 |
| 12.01.2026 | 3,00 | 3,23 | 2,96 | 3,02 | 0,81% | 37.675,00 |
| 09.01.2026 | 3,00 | 3,24 | 3,00 | 3,00 | 0,58% | 36.993,00 |
| 08.01.2026 | 3,36 | 3,36 | 2,92 | 2,98 | -9,25% | 104.157,00 |
| 07.01.2026 | 3,28 | 3,48 | 3,27 | 3,29 | 0,62% | 21.784,00 |
| 06.01.2026 | 3,32 | 3,60 | 3,15 | 3,27 | -1,53% | 54.483,00 |
| 05.01.2026 | 3,20 | 3,36 | 3,12 | 3,32 | 11,09% | 64.649,00 |
| 02.01.2026 | 3,20 | 3,22 | 2,92 | 2,99 | -3,21% | 55.763,00 |
| 31.12.2025 | 3,20 | 3,24 | 3,08 | 3,09 | -4,94% | 38.229,00 |
| 30.12.2025 | 3,28 | 3,38 | 3,12 | 3,25 | -4,37% | 63.368,00 |
| 29.12.2025 | 3,64 | 3,64 | 3,36 | 3,39 | -8,36% | 39.253,00 |
| 26.12.2025 | 3,60 | 3,84 | 3,60 | 3,70 | -1,57% | 8.869,00 |
| 24.12.2025 | 3,72 | 3,83 | 3,60 | 3,76 | -2,00% | 3.275,00 |
| 23.12.2025 | 3,92 | 3,92 | 3,72 | 3,84 | -1,99% | 10.221,00 |
| 22.12.2025 | 3,92 | 3,96 | 3,80 | 3,92 | 3,72% | 14.254,00 |
| 19.12.2025 | 3,72 | 4,00 | 3,60 | 3,78 | -1,88% | 15.066,00 |
| 18.12.2025 | 3,75 | 3,92 | 3,53 | 3,85 | 2,61% | 42.506,00 |
| 17.12.2025 | 3,96 | 4,12 | 3,68 | 3,75 | -3,32% | 217.883,00 |
| 16.12.2025 | 4,08 | 4,28 | 3,88 | 3,88 | -6,28% | 35.818,00 |
| 15.12.2025 | 4,36 | 4,36 | 3,80 | 4,14 | -4,15% | 47.932,00 |
| 12.12.2025 | 4,64 | 4,64 | 4,32 | 4,32 | -4,42% | 18.018,00 |
| 11.12.2025 | 4,72 | 4,72 | 4,48 | 4,52 | -2,59% | 25.910,00 |
| 10.12.2025 | 4,56 | 4,76 | 4,52 | 4,64 | 2,65% | 18.643,00 |
| 09.12.2025 | 4,68 | 4,80 | 4,48 | 4,52 | -3,42% | 62.589,00 |
| 08.12.2025 | 4,80 | 4,99 | 4,40 | 4,68 | -4,10% | 81.171,00 |
| 05.12.2025 | 5,00 | 5,28 | 4,60 | 4,88 | -4,69% | 46.402,00 |
| 04.12.2025 | 4,80 | 5,20 | 4,64 | 5,12 | 5,79% | 47.083,00 |
| 03.12.2025 | 5,04 | 5,04 | 4,52 | 4,84 | 1,68% | 50.201,00 |
| 02.12.2025 | 4,49 | 4,76 | 4,32 | 4,76 | 8,18% | 62.843,00 |
| 01.12.2025 | 4,72 | 4,72 | 4,36 | 4,40 | -6,78% | 27.051,00 |
| 28.11.2025 | 5,20 | 5,20 | 4,68 | 4,72 | -4,07% | 23.323,00 |
| 26.11.2025 | 4,76 | 5,12 | 4,60 | 4,92 | 4,25% | 44.236,00 |
| 25.11.2025 | 4,64 | 4,87 | 4,48 | 4,72 | 2,61% | 31.989,00 |
| 24.11.2025 | 4,32 | 4,60 | 4,24 | 4,60 | 7,48% | 31.775,00 |
| 21.11.2025 | 4,28 | 4,44 | 4,16 | 4,28 | 1,90% | 20.577,00 |
| 20.11.2025 | 4,24 | 4,80 | 4,16 | 4,20 | -3,67% | 43.442,00 |
| 19.11.2025 | 4,56 | 4,56 | 4,20 | 4,36 | -2,24% | 21.943,00 |
| 18.11.2025 | 4,28 | 4,68 | 4,16 | 4,46 | 3,24% | 38.165,00 |
| 17.11.2025 | 5,32 | 5,32 | 4,16 | 4,32 | -20,00% | 245.222,00 |
| 14.11.2025 | 5,24 | 5,48 | 5,04 | 5,40 | -2,17% | 1.246.336,00 |
| 13.11.2025 | 5,68 | 5,68 | 5,34 | 5,52 | -6,12% | 9.268,00 |
| 12.11.2025 | 5,72 | 5,96 | 5,61 | 5,88 | -1,34% | 10.194,00 |
| 11.11.2025 | 5,84 | 6,04 | 5,80 | 5,96 | 0,00% | 6.035,00 |
| 10.11.2025 | 5,60 | 6,08 | 5,50 | 5,96 | 6,43% | 27.468,00 |
| 07.11.2025 | 5,36 | 5,60 | 5,20 | 5,60 | 2,19% | 24.540,00 |
| 06.11.2025 | 5,76 | 5,76 | 5,00 | 5,48 | -0,72% | 125.129,00 |
| 05.11.2025 | 5,68 | 5,80 | 5,40 | 5,52 | -1,43% | 167.604,00 |
| 04.11.2025 | 6,76 | 6,99 | 5,28 | 5,60 | -19,08% | 148.204,00 |
| 03.11.2025 | 7,44 | 7,64 | 6,80 | 6,92 | -4,95% | 33.549,00 |
| 31.10.2025 | 7,96 | 7,96 | 7,00 | 7,28 | -7,61% | 149.471,00 |
| 30.10.2025 | 8,32 | 8,32 | 7,60 | 7,88 | -4,37% | 42.752,00 |
| 29.10.2025 | 8,48 | 8,48 | 8,16 | 8,24 | -3,51% | 46.580,00 |
| 28.10.2025 | 8,36 | 8,88 | 8,28 | 8,54 | -0,70% | 20.652,00 |
| 27.10.2025 | 8,48 | 8,62 | 8,20 | 8,60 | 1,42% | 27.088,00 |
| 24.10.2025 | 8,24 | 8,60 | 8,08 | 8,48 | 4,95% | 30.428,00 |
| 23.10.2025 | 8,12 | 8,32 | 7,96 | 8,08 | -2,42% | 57.460,00 |
| 22.10.2025 | 8,32 | 8,63 | 8,12 | 8,28 | -2,36% | 44.118,00 |