16,350€
-1,80%
Echtzeit-Aktienkurs Forum Energy Technologies Inc.
Bid:
Ask:
Aktienkurse zur Forum Energy Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 16,45 | 16,45 | 16,25 | 16,35 | -1,80% | - |
| 03.07.2025 | 16,55 | 16,65 | 16,45 | 16,65 | 0,91% | - |
| 02.07.2025 | 16,50 | 16,60 | 16,40 | 16,50 | 0,30% | - |
| 01.07.2025 | 16,55 | 16,60 | 16,45 | 16,45 | -3,52% | - |
| 30.06.2025 | 17,20 | 17,30 | 16,95 | 17,05 | -0,29% | - |
| 27.06.2025 | 16,70 | 17,15 | 16,65 | 17,10 | 4,59% | - |
| 26.06.2025 | 16,45 | 16,45 | 16,25 | 16,35 | -2,68% | - |
| 25.06.2025 | 17,15 | 17,15 | 16,80 | 16,80 | -0,30% | - |
| 24.06.2025 | 16,35 | 17,05 | 16,25 | 16,85 | -0,88% | - |
| 23.06.2025 | 17,10 | 17,15 | 16,95 | 17,00 | 2,41% | - |
| 20.06.2025 | 17,40 | 17,40 | 16,60 | 16,60 | -4,05% | - |
| 19.06.2025 | 17,50 | 17,50 | 17,30 | 17,30 | -0,57% | - |
| 18.06.2025 | 17,30 | 17,40 | 16,80 | 17,40 | 0,58% | - |
| 17.06.2025 | 16,80 | 17,70 | 16,70 | 17,30 | 2,98% | - |
| 16.06.2025 | 16,70 | 16,80 | 16,60 | 16,80 | 1,20% | - |
| 13.06.2025 | 16,10 | 16,70 | 16,10 | 16,60 | 2,47% | - |
| 12.06.2025 | 15,80 | 16,20 | 15,40 | 16,20 | 1,89% | - |
| 11.06.2025 | 15,50 | 15,90 | 15,30 | 15,90 | 2,58% | - |
| 10.06.2025 | 14,80 | 15,60 | 14,80 | 15,50 | 4,73% | - |
| 09.06.2025 | 14,30 | 14,80 | 14,20 | 14,80 | 4,23% | - |
| 06.06.2025 | 13,70 | 14,40 | 13,70 | 14,20 | 3,65% | - |
| 05.06.2025 | 13,00 | 13,70 | 12,90 | 13,70 | 7,03% | - |
| 04.06.2025 | 13,30 | 13,30 | 12,70 | 12,80 | -3,76% | - |
| 03.06.2025 | 12,80 | 13,40 | 12,50 | 13,30 | 3,91% | - |
| 02.06.2025 | 12,80 | 12,90 | 12,60 | 12,80 | 0,00% | - |
| 30.05.2025 | 13,10 | 13,10 | 12,50 | 12,80 | -0,78% | - |
| 29.05.2025 | 13,10 | 13,10 | 12,60 | 12,90 | 0,78% | - |
| 28.05.2025 | 13,00 | 13,00 | 12,60 | 12,80 | -1,54% | - |
| 27.05.2025 | 12,70 | 13,00 | 12,20 | 13,00 | 2,36% | - |
| 26.05.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 1,60% | - |
| 23.05.2025 | 12,70 | 12,70 | 12,40 | 12,50 | -2,34% | - |
| 22.05.2025 | 12,70 | 12,80 | 12,30 | 12,80 | 1,59% | - |
| 21.05.2025 | 13,10 | 13,10 | 12,60 | 12,60 | -3,82% | - |
| 20.05.2025 | 13,00 | 13,30 | 13,00 | 13,10 | 0,77% | - |
| 19.05.2025 | 13,70 | 13,70 | 12,90 | 13,00 | -5,11% | - |
| 16.05.2025 | 14,00 | 14,00 | 13,40 | 13,70 | -2,14% | - |
| 15.05.2025 | 14,40 | 14,40 | 13,70 | 14,00 | -3,45% | - |
| 14.05.2025 | 14,50 | 14,50 | 14,10 | 14,50 | 0,00% | - |
| 13.05.2025 | 13,80 | 14,50 | 13,80 | 14,50 | 4,32% | - |
| 12.05.2025 | 13,10 | 13,90 | 13,10 | 13,90 | 7,75% | - |
| 09.05.2025 | 12,80 | 12,90 | 12,60 | 12,90 | 0,78% | - |
| 08.05.2025 | 12,10 | 12,80 | 12,10 | 12,80 | 6,67% | - |
| 07.05.2025 | 11,90 | 12,00 | 11,80 | 12,00 | 0,84% | - |
| 06.05.2025 | 12,10 | 12,20 | 11,90 | 11,90 | -1,65% | - |
| 05.05.2025 | 13,10 | 13,10 | 12,10 | 12,10 | -8,33% | - |
| 02.05.2025 | 13,20 | 13,30 | 12,10 | 13,20 | 3,12% | - |
| 30.04.2025 | 13,30 | 13,30 | 12,50 | 12,80 | -3,03% | - |
| 29.04.2025 | 13,20 | 13,40 | 13,20 | 13,20 | 1,54% | - |
| 28.04.2025 | 13,00 | 13,00 | 12,80 | 13,00 | 0,78% | - |
| 25.04.2025 | 13,30 | 13,30 | 12,80 | 12,90 | -1,53% | - |
| 24.04.2025 | 12,60 | 13,10 | 12,50 | 13,10 | 4,80% | - |
| 23.04.2025 | 13,30 | 13,30 | 12,50 | 12,50 | -3,85% | - |
| 22.04.2025 | 12,60 | 13,00 | 12,60 | 13,00 | -3,70% | - |
| 17.04.2025 | 13,20 | 13,50 | 13,10 | 13,50 | 4,65% | - |
| 16.04.2025 | 12,40 | 12,90 | 12,40 | 12,90 | 3,20% | - |
| 15.04.2025 | 11,80 | 12,50 | 11,70 | 12,50 | 6,84% | - |
| 14.04.2025 | 12,40 | 12,40 | 11,70 | 11,70 | -4,88% | - |
| 11.04.2025 | 12,50 | 12,50 | 11,70 | 12,30 | 0,00% | - |
| 10.04.2025 | 13,70 | 13,70 | 12,20 | 12,30 | 6,03% | - |
| 09.04.2025 | 12,00 | 12,00 | 11,50 | 11,60 | -5,69% | - |
| 08.04.2025 | 13,50 | 13,70 | 12,30 | 12,30 | -6,82% | - |
| 07.04.2025 | 13,60 | 13,60 | 13,00 | 13,20 | -4,35% | - |
| 04.04.2025 | 15,90 | 15,90 | 13,70 | 13,80 | -13,75% | - |
| 03.04.2025 | 18,20 | 18,20 | 15,90 | 16,00 | -14,44% | - |
| 02.04.2025 | 19,00 | 19,00 | 18,40 | 18,70 | -1,06% | - |
| 01.04.2025 | 18,40 | 19,00 | 18,30 | 18,90 | 2,72% | - |
| 31.03.2025 | 18,50 | 18,60 | 18,10 | 18,40 | 1,10% | - |
| 28.03.2025 | 18,90 | 19,00 | 18,20 | 18,20 | -3,70% | - |
| 27.03.2025 | 18,90 | 19,20 | 18,80 | 18,90 | 0,53% | - |
| 26.03.2025 | 18,50 | 19,10 | 18,50 | 18,80 | 1,62% | - |
| 25.03.2025 | 18,70 | 19,10 | 18,50 | 18,50 | -1,07% | - |
| 24.03.2025 | 18,50 | 19,10 | 18,50 | 18,70 | 1,63% | - |
| 21.03.2025 | 18,90 | 18,90 | 18,40 | 18,40 | -2,13% | - |
| 20.03.2025 | 18,90 | 19,20 | 18,80 | 18,80 | 0,00% | 4,00 |
| 19.03.2025 | 17,70 | 19,30 | 17,70 | 18,80 | 6,82% | - |
| 18.03.2025 | 17,30 | 17,90 | 17,30 | 17,60 | 1,73% | - |
| 17.03.2025 | 17,00 | 17,80 | 17,00 | 17,30 | 1,76% | - |
| 14.03.2025 | 16,20 | 17,30 | 16,20 | 17,00 | 5,59% | - |
| 13.03.2025 | 15,70 | 16,10 | 15,70 | 16,10 | 3,21% | - |
| 12.03.2025 | 15,60 | 15,90 | 15,60 | 15,60 | 0,65% | - |
| 11.03.2025 | 15,30 | 15,70 | 15,30 | 15,50 | 1,31% | - |
| 10.03.2025 | 15,90 | 16,00 | 15,30 | 15,30 | -4,38% | - |
| 07.03.2025 | 15,80 | 16,00 | 15,70 | 16,00 | 1,27% | - |
| 06.03.2025 | 16,10 | 16,10 | 15,60 | 15,80 | -1,86% | - |
| 05.03.2025 | 16,00 | 16,10 | 15,50 | 16,10 | 0,63% | - |
| 04.03.2025 | 16,60 | 16,60 | 15,50 | 16,00 | -3,61% | - |
| 03.03.2025 | 17,80 | 17,80 | 16,60 | 16,60 | -6,21% | - |
| 28.02.2025 | 17,80 | 17,90 | 17,40 | 17,70 | 0,57% | - |
| 27.02.2025 | 17,50 | 17,70 | 17,00 | 17,60 | 2,33% | - |
| 26.02.2025 | 17,30 | 17,30 | 17,20 | 17,20 | 0,00% | - |
| 25.02.2025 | 17,40 | 17,40 | 17,10 | 17,20 | -1,15% | - |
| 24.02.2025 | 17,30 | 17,50 | 17,00 | 17,40 | 1,16% | - |
| 21.02.2025 | 17,90 | 17,90 | 17,00 | 17,20 | -2,27% | - |
| 20.02.2025 | 18,00 | 18,00 | 17,40 | 17,60 | -2,22% | - |
| 19.02.2025 | 18,80 | 18,80 | 18,00 | 18,00 | -3,74% | - |
| 18.02.2025 | 18,40 | 18,90 | 18,00 | 18,70 | 2,19% | - |
| 17.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 14.02.2025 | 17,40 | 18,20 | 17,40 | 18,10 | 4,62% | - |
| 13.02.2025 | 16,90 | 17,40 | 16,80 | 17,30 | 2,98% | - |
| 12.02.2025 | 17,20 | 17,20 | 16,70 | 16,80 | -1,75% | - |