18,260$
-2,46%
Echtzeit-Aktienkurs Forge Global Holdings Inc
Bid:
Ask:
Aktienkurse zur Forge Global Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 18,47 | 18,50 | 17,48 | 18,28 | -2,35% | 78.157,00 |
| 02.07.2025 | 18,73 | 19,40 | 18,37 | 18,72 | 0,11% | 92.612,00 |
| 01.07.2025 | 18,90 | 19,49 | 18,37 | 18,70 | -1,79% | 88.388,00 |
| 30.06.2025 | 19,35 | 19,94 | 18,15 | 19,04 | 0,21% | 281.247,00 |
| 27.06.2025 | 19,10 | 19,23 | 18,53 | 19,00 | 0,42% | 389.997,00 |
| 26.06.2025 | 18,40 | 19,12 | 18,26 | 18,92 | 4,30% | 83.035,00 |
| 25.06.2025 | 18,44 | 18,44 | 17,50 | 18,14 | -1,63% | 65.558,00 |
| 24.06.2025 | 17,66 | 19,19 | 17,66 | 18,44 | 5,55% | 129.701,00 |
| 23.06.2025 | 16,65 | 17,77 | 16,44 | 17,47 | 1,57% | 83.350,00 |
| 20.06.2025 | 17,80 | 17,83 | 17,13 | 17,20 | -1,66% | 79.213,00 |
| 18.06.2025 | 16,99 | 17,58 | 16,80 | 17,49 | 3,19% | 77.355,00 |
| 17.06.2025 | 16,43 | 17,25 | 16,43 | 16,95 | 1,92% | 71.513,00 |
| 16.06.2025 | 16,04 | 16,86 | 16,04 | 16,63 | 3,94% | 88.438,00 |
| 13.06.2025 | 15,60 | 16,18 | 15,02 | 16,00 | 0,76% | 99.356,00 |
| 12.06.2025 | 15,64 | 16,92 | 15,60 | 15,88 | 1,73% | 137.964,00 |
| 11.06.2025 | 15,94 | 16,39 | 15,58 | 15,61 | -1,01% | 66.622,00 |
| 10.06.2025 | 15,61 | 16,08 | 15,30 | 15,77 | 1,48% | 57.443,00 |
| 09.06.2025 | 15,20 | 16,40 | 14,89 | 15,54 | 4,65% | 236.813,00 |
| 06.06.2025 | 13,91 | 15,08 | 13,68 | 14,85 | 8,47% | 109.135,00 |
| 05.06.2025 | 14,50 | 14,50 | 13,69 | 13,69 | -5,13% | 48.808,00 |
| 04.06.2025 | 14,06 | 14,44 | 13,67 | 14,43 | 2,92% | 47.367,00 |
| 03.06.2025 | 13,84 | 14,27 | 13,78 | 14,02 | 1,23% | 242.257,00 |
| 02.06.2025 | 13,88 | 14,49 | 13,37 | 13,85 | -0,36% | 51.452,00 |
| 30.05.2025 | 13,93 | 14,22 | 13,68 | 13,90 | -0,79% | 61.947,00 |
| 29.05.2025 | 14,91 | 15,08 | 13,87 | 14,01 | -5,08% | 64.815,00 |
| 28.05.2025 | 14,57 | 14,93 | 14,17 | 14,76 | 1,10% | 59.630,00 |
| 27.05.2025 | 14,00 | 14,81 | 13,35 | 14,60 | 6,18% | 120.580,00 |
| 23.05.2025 | 13,53 | 14,15 | 13,30 | 13,75 | -0,79% | 80.258,00 |
| 22.05.2025 | 13,99 | 14,56 | 13,84 | 13,86 | -1,84% | 73.599,00 |
| 21.05.2025 | 14,40 | 14,73 | 13,75 | 14,12 | -0,21% | 91.657,00 |
| 20.05.2025 | 14,31 | 14,58 | 13,88 | 14,15 | -3,35% | 66.064,00 |
| 19.05.2025 | 14,03 | 14,99 | 13,80 | 14,64 | 2,02% | 117.687,00 |
| 16.05.2025 | 13,89 | 14,67 | 13,59 | 14,35 | 1,06% | 137.827,00 |
| 15.05.2025 | 15,51 | 15,51 | 14,06 | 14,20 | -7,19% | 153.934,00 |
| 14.05.2025 | 17,92 | 18,59 | 15,25 | 15,30 | -14,00% | 209.969,00 |
| 13.05.2025 | 15,87 | 17,98 | 15,80 | 17,79 | 14,26% | 196.919,00 |
| 12.05.2025 | 15,90 | 16,43 | 14,80 | 15,57 | 7,38% | 180.792,00 |
| 09.05.2025 | 13,36 | 14,75 | 13,22 | 14,50 | 6,62% | 62.056,00 |
| 08.05.2025 | 13,63 | 14,32 | 13,20 | 13,60 | 1,42% | 113.565,00 |
| 07.05.2025 | 12,56 | 14,53 | 12,49 | 13,41 | 11,01% | 182.218,00 |
| 06.05.2025 | 12,32 | 12,69 | 11,88 | 12,08 | -3,90% | 122.538,00 |
| 05.05.2025 | 13,68 | 14,13 | 12,33 | 12,57 | -8,45% | 138.358,00 |
| 02.05.2025 | 14,17 | 14,89 | 13,62 | 13,73 | -3,04% | 168.710,00 |
| 01.05.2025 | 14,39 | 14,61 | 14,00 | 14,16 | -2,28% | 117.693,00 |
| 30.04.2025 | 14,35 | 14,89 | 13,68 | 14,49 | -3,34% | 216.469,00 |
| 29.04.2025 | 13,28 | 15,12 | 13,05 | 14,99 | 12,96% | 218.568,00 |
| 28.04.2025 | 12,65 | 13,50 | 12,50 | 13,27 | 4,41% | 159.475,00 |
| 25.04.2025 | 12,43 | 13,18 | 12,29 | 12,71 | 0,00% | 142.432,00 |
| 24.04.2025 | 12,58 | 13,03 | 12,45 | 12,71 | 1,27% | 104.623,00 |
| 23.04.2025 | 11,77 | 13,10 | 11,77 | 12,55 | 6,27% | 204.338,00 |
| 22.04.2025 | 12,42 | 13,00 | 11,20 | 11,81 | -3,98% | 296.545,00 |
| 21.04.2025 | 8,80 | 12,96 | 8,80 | 12,30 | 41,54% | 1.028.538,00 |
| 17.04.2025 | 8,75 | 9,34 | 8,32 | 8,69 | 0,58% | 308.800,00 |