45,005$
0,44%
Echtzeit-Aktienkurs Forge Global Holdings Inc
Bid:
Ask:
Aktienkurse zur Forge Global Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 45,00 | 45,03 | 44,98 | 45,00 | 0,42% | 3.782,00 |
| 26.02.2026 | 44,71 | 44,85 | 44,71 | 44,81 | 0,27% | 3.782,00 |
| 25.02.2026 | 44,68 | 44,72 | 44,60 | 44,69 | 0,20% | 3.782,00 |
| 24.02.2026 | 44,72 | 44,72 | 44,57 | 44,60 | -0,04% | 3.782,00 |
| 23.02.2026 | 44,66 | 44,68 | 44,56 | 44,62 | 0,00% | 3.782,00 |
| 20.02.2026 | 44,56 | 44,68 | 44,54 | 44,62 | 0,18% | 312.120,00 |
| 19.02.2026 | 44,50 | 44,62 | 44,45 | 44,54 | 0,09% | 402.954,00 |
| 18.02.2026 | 44,49 | 44,69 | 44,49 | 44,50 | 0,02% | 410.362,00 |
| 17.02.2026 | 44,63 | 44,65 | 44,49 | 44,49 | -0,34% | 333.300,00 |
| 13.02.2026 | 44,76 | 44,76 | 44,63 | 44,64 | -0,22% | 284.850,00 |
| 12.02.2026 | 44,73 | 44,76 | 44,61 | 44,74 | 0,04% | 350.171,00 |
| 11.02.2026 | 44,70 | 44,73 | 44,59 | 44,72 | 0,16% | 149.500,00 |
| 10.02.2026 | 44,65 | 44,71 | 44,60 | 44,65 | 0,00% | 137.563,00 |
| 09.02.2026 | 44,70 | 44,70 | 44,53 | 44,65 | 0,00% | 245.529,00 |
| 06.02.2026 | 44,63 | 44,71 | 44,60 | 44,65 | 0,02% | 149.540,00 |
| 05.02.2026 | 44,72 | 44,72 | 44,62 | 44,64 | -0,18% | 419.391,00 |
| 04.02.2026 | 44,66 | 44,72 | 44,64 | 44,72 | 0,13% | 184.391,00 |
| 03.02.2026 | 44,66 | 44,69 | 44,64 | 44,66 | 0,00% | 135.471,00 |
| 02.02.2026 | 44,66 | 44,69 | 44,64 | 44,66 | -0,09% | 85.594,00 |
| 30.01.2026 | 44,62 | 44,70 | 44,62 | 44,70 | 0,02% | 158.369,00 |
| 29.01.2026 | 44,62 | 44,70 | 44,60 | 44,69 | 0,07% | 75.959,00 |
| 28.01.2026 | 44,60 | 44,69 | 44,60 | 44,66 | 0,13% | 63.859,00 |
| 27.01.2026 | 44,57 | 44,67 | 44,57 | 44,60 | -0,22% | 82.061,00 |
| 26.01.2026 | 44,54 | 44,71 | 44,50 | 44,70 | 0,34% | 164.404,00 |
| 23.01.2026 | 44,63 | 44,65 | 44,53 | 44,55 | -0,20% | 195.773,00 |
| 22.01.2026 | 44,70 | 44,71 | 44,63 | 44,64 | -0,13% | 93.670,00 |
| 21.01.2026 | 44,58 | 44,75 | 44,58 | 44,70 | 0,18% | 82.477,00 |
| 20.01.2026 | 44,56 | 44,64 | 44,56 | 44,62 | 0,11% | 80.107,00 |
| 16.01.2026 | 44,48 | 44,63 | 44,48 | 44,57 | 0,04% | 76.717,00 |
| 15.01.2026 | 44,60 | 44,60 | 44,52 | 44,55 | -0,16% | 98.653,00 |
| 14.01.2026 | 44,64 | 44,64 | 44,59 | 44,62 | -0,04% | 138.939,00 |
| 13.01.2026 | 44,64 | 44,67 | 44,58 | 44,64 | -0,13% | 76.910,00 |
| 12.01.2026 | 44,62 | 44,73 | 44,62 | 44,70 | 0,11% | 197.486,00 |
| 09.01.2026 | 44,73 | 44,74 | 44,60 | 44,65 | -0,31% | 118.608,00 |
| 08.01.2026 | 44,61 | 44,88 | 44,60 | 44,79 | 0,31% | 145.822,00 |
| 07.01.2026 | 44,80 | 44,80 | 44,58 | 44,65 | -0,16% | 188.306,00 |
| 06.01.2026 | 44,46 | 44,88 | 44,46 | 44,72 | 0,31% | 273.804,00 |
| 05.01.2026 | 44,39 | 44,68 | 44,39 | 44,58 | 0,29% | 180.323,00 |
| 02.01.2026 | 44,50 | 44,54 | 44,30 | 44,45 | -0,25% | 501.604,00 |
| 31.12.2025 | 44,54 | 44,66 | 44,51 | 44,56 | 0,04% | 100.220,00 |
| 30.12.2025 | 44,71 | 44,71 | 44,54 | 44,54 | -0,29% | 108.606,00 |
| 29.12.2025 | 44,56 | 44,78 | 44,52 | 44,67 | -0,04% | 136.746,00 |
| 26.12.2025 | 44,57 | 44,75 | 44,50 | 44,69 | -0,07% | 88.917,00 |
| 24.12.2025 | 44,43 | 44,72 | 44,40 | 44,72 | 0,56% | 65.561,00 |
| 23.12.2025 | 44,35 | 44,57 | 44,35 | 44,47 | 0,45% | 119.032,00 |
| 22.12.2025 | 44,63 | 44,63 | 44,27 | 44,27 | -0,85% | 181.975,00 |
| 19.12.2025 | 44,65 | 44,73 | 44,46 | 44,65 | 0,29% | 495.416,00 |
| 18.12.2025 | 44,62 | 44,75 | 44,52 | 44,52 | 0,00% | 441.228,00 |
| 17.12.2025 | 44,45 | 44,53 | 44,44 | 44,52 | 0,16% | 690.678,00 |
| 16.12.2025 | 44,35 | 44,48 | 44,35 | 44,45 | 0,23% | 343.702,00 |
| 15.12.2025 | 44,36 | 44,45 | 44,30 | 44,35 | -0,11% | 402.190,00 |
| 12.12.2025 | 44,35 | 44,45 | 44,35 | 44,40 | -0,11% | 254.590,00 |
| 11.12.2025 | 44,48 | 44,49 | 44,32 | 44,45 | -0,07% | 408.434,00 |
| 10.12.2025 | 44,35 | 44,49 | 44,35 | 44,48 | 0,29% | 430.918,00 |
| 09.12.2025 | 44,34 | 44,39 | 44,32 | 44,35 | -0,05% | 215.097,00 |
| 08.12.2025 | 44,30 | 44,38 | 44,30 | 44,37 | 0,14% | 153.526,00 |
| 05.12.2025 | 44,32 | 44,38 | 44,29 | 44,31 | -0,07% | 103.355,00 |
| 04.12.2025 | 44,30 | 44,40 | 44,30 | 44,34 | -0,09% | 128.512,00 |
| 03.12.2025 | 44,25 | 44,41 | 44,22 | 44,38 | 0,36% | 283.862,00 |
| 02.12.2025 | 44,34 | 44,37 | 44,20 | 44,22 | 0,05% | 204.153,00 |
| 01.12.2025 | 44,35 | 44,41 | 44,18 | 44,20 | -0,36% | 239.583,00 |
| 28.11.2025 | 44,27 | 44,40 | 44,27 | 44,36 | 0,11% | 87.214,00 |
| 26.11.2025 | 44,24 | 44,40 | 44,24 | 44,31 | -0,05% | 344.604,00 |
| 25.11.2025 | 44,16 | 44,35 | 44,14 | 44,33 | 0,50% | 299.734,00 |
| 24.11.2025 | 44,34 | 44,43 | 44,10 | 44,11 | -0,56% | 413.646,00 |
| 21.11.2025 | 44,07 | 44,46 | 43,92 | 44,36 | 0,68% | 1.776.837,00 |
| 20.11.2025 | 44,10 | 44,51 | 43,99 | 44,06 | 0,00% | 1.815.825,00 |
| 19.11.2025 | 44,08 | 44,13 | 44,02 | 44,06 | 0,02% | 1.012.198,00 |
| 18.11.2025 | 44,07 | 44,24 | 44,01 | 44,05 | 0,05% | 852.950,00 |
| 17.11.2025 | 44,04 | 44,18 | 44,00 | 44,03 | -0,18% | 1.706.042,00 |
| 14.11.2025 | 44,07 | 44,26 | 44,01 | 44,11 | 0,00% | 998.036,00 |
| 13.11.2025 | 44,31 | 44,41 | 44,00 | 44,11 | -0,68% | 1.476.977,00 |
| 12.11.2025 | 44,42 | 44,57 | 44,25 | 44,41 | -0,38% | 953.049,00 |
| 11.11.2025 | 44,10 | 44,76 | 44,10 | 44,58 | 0,84% | 454.362,00 |
| 10.11.2025 | 44,02 | 44,25 | 43,98 | 44,21 | 0,50% | 2.352.792,00 |
| 07.11.2025 | 44,00 | 44,03 | 43,92 | 43,99 | -0,18% | 1.279.248,00 |
| 06.11.2025 | 43,70 | 44,08 | 43,45 | 44,07 | 68,72% | 4.517.435,00 |
| 05.11.2025 | 25,33 | 26,55 | 24,13 | 26,12 | 0,11% | 434.700,00 |
| 04.11.2025 | 22,65 | 26,62 | 22,62 | 26,09 | 11,88% | 379.712,00 |
| 03.11.2025 | 21,70 | 23,98 | 21,33 | 23,32 | 6,29% | 234.597,00 |
| 31.10.2025 | 21,46 | 22,14 | 20,86 | 21,94 | 2,00% | 152.721,00 |
| 30.10.2025 | 19,75 | 21,63 | 19,17 | 21,51 | 8,91% | 168.087,00 |
| 29.10.2025 | 20,61 | 21,82 | 19,51 | 19,75 | -4,45% | 257.616,00 |
| 28.10.2025 | 20,02 | 22,20 | 19,80 | 20,67 | 11,43% | 418.021,00 |
| 27.10.2025 | 16,85 | 18,86 | 16,16 | 18,55 | 11,55% | 454.071,00 |
| 24.10.2025 | 16,59 | 16,96 | 16,31 | 16,63 | 2,46% | 37.957,00 |
| 23.10.2025 | 16,37 | 16,66 | 16,06 | 16,23 | -0,98% | 44.818,00 |
| 22.10.2025 | 16,54 | 16,60 | 15,90 | 16,39 | -1,68% | 50.021,00 |
| 21.10.2025 | 16,90 | 17,30 | 16,60 | 16,67 | -1,36% | 45.148,00 |
| 20.10.2025 | 16,84 | 17,32 | 16,56 | 16,90 | 2,24% | 52.974,00 |
| 17.10.2025 | 17,00 | 17,36 | 16,23 | 16,53 | -4,28% | 66.746,00 |
| 16.10.2025 | 18,45 | 18,98 | 17,22 | 17,27 | -6,14% | 109.186,00 |
| 15.10.2025 | 17,86 | 18,59 | 17,78 | 18,40 | 4,43% | 83.116,00 |
| 14.10.2025 | 16,28 | 17,79 | 16,15 | 17,62 | 6,47% | 98.784,00 |
| 13.10.2025 | 16,62 | 17,12 | 16,36 | 16,55 | 2,16% | 63.778,00 |
| 10.10.2025 | 16,88 | 17,10 | 15,80 | 16,20 | -4,37% | 73.454,00 |
| 09.10.2025 | 16,62 | 16,95 | 16,39 | 16,94 | 2,42% | 43.347,00 |
| 08.10.2025 | 16,02 | 16,61 | 15,99 | 16,54 | 3,83% | 49.151,00 |
| 07.10.2025 | 16,18 | 16,61 | 15,79 | 15,93 | -1,42% | 55.806,00 |
| 06.10.2025 | 16,72 | 17,00 | 16,13 | 16,16 | -2,24% | 70.841,00 |