0,304$
-10,59%
Echtzeit-Aktienkurs Foresight Autonomous Holdings Ltd
Bid:
Ask:
Aktienkurse zur Foresight Autonomous Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,40 | 1,44 | 1,40 | 1,43 | 2,14% | 80.740,00 |
| 07.01.2026 | 1,48 | 1,49 | 1,37 | 1,40 | -1,41% | 38.559,00 |
| 06.01.2026 | 1,45 | 1,48 | 1,40 | 1,42 | -2,07% | 71.635,00 |
| 05.01.2026 | 1,45 | 1,49 | 1,41 | 1,45 | 0,00% | 160.543,00 |
| 02.01.2026 | 1,33 | 1,45 | 1,28 | 1,45 | 12,40% | 167.426,00 |
| 31.12.2025 | 1,36 | 1,39 | 1,26 | 1,29 | -5,15% | 93.600,00 |
| 30.12.2025 | 1,38 | 1,38 | 1,31 | 1,36 | 0,00% | 69.815,00 |
| 29.12.2025 | 1,44 | 1,44 | 1,31 | 1,36 | -9,03% | 502.651,00 |
| 26.12.2025 | 1,49 | 1,53 | 1,45 | 1,50 | -0,33% | 27.926,00 |
| 24.12.2025 | 1,56 | 1,57 | 1,48 | 1,50 | -5,66% | 82.378,00 |
| 23.12.2025 | 1,60 | 1,62 | 1,52 | 1,59 | -5,92% | 171.290,00 |
| 22.12.2025 | 1,64 | 1,69 | 1,62 | 1,69 | 3,68% | 53.097,00 |
| 19.12.2025 | 1,66 | 1,74 | 1,61 | 1,63 | -1,21% | 79.060,00 |
| 18.12.2025 | 1,60 | 1,66 | 1,60 | 1,65 | 4,43% | 61.163,00 |
| 17.12.2025 | 1,66 | 1,71 | 1,52 | 1,58 | -4,82% | 60.179,00 |
| 16.12.2025 | 1,78 | 1,78 | 1,59 | 1,66 | -7,78% | 108.011,00 |
| 15.12.2025 | 1,85 | 1,86 | 1,77 | 1,80 | -3,74% | 46.883,00 |
| 12.12.2025 | 1,82 | 1,90 | 1,82 | 1,87 | 0,00% | 23.896,00 |
| 11.12.2025 | 1,82 | 1,88 | 1,82 | 1,87 | 1,08% | 32.506,00 |
| 10.12.2025 | 1,83 | 1,88 | 1,82 | 1,85 | 0,00% | 55.932,00 |
| 09.12.2025 | 1,75 | 1,88 | 1,75 | 1,85 | 3,93% | 50.647,00 |
| 08.12.2025 | 1,84 | 1,85 | 1,75 | 1,78 | -5,32% | 88.932,00 |
| 05.12.2025 | 1,80 | 1,89 | 1,80 | 1,88 | 2,73% | 153.269,00 |
| 04.12.2025 | 1,87 | 2,02 | 1,76 | 1,83 | -15,28% | 10.633.659,00 |
| 03.12.2025 | 2,18 | 2,19 | 2,16 | 2,16 | -1,59% | 20.879,00 |
| 02.12.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 1,15% | 5.031,00 |
| 01.12.2025 | 2,18 | 2,20 | 2,15 | 2,17 | 0,00% | 39.869,00 |
| 28.11.2025 | 2,21 | 2,21 | 2,15 | 2,17 | -0,91% | 4.907,00 |
| 26.11.2025 | 2,20 | 2,20 | 2,17 | 2,19 | 2,34% | 3.817,00 |
| 25.11.2025 | 2,11 | 2,16 | 2,11 | 2,14 | 0,00% | 6.224,00 |
| 24.11.2025 | 2,01 | 2,15 | 2,01 | 2,14 | 4,39% | 11.570,00 |
| 21.11.2025 | 2,01 | 2,26 | 2,00 | 2,05 | 2,24% | 17.593,00 |
| 20.11.2025 | 2,05 | 2,17 | 1,99 | 2,01 | -2,20% | 30.387,00 |
| 19.11.2025 | 2,12 | 2,16 | 2,05 | 2,05 | -1,91% | 20.711,00 |
| 18.11.2025 | 2,14 | 2,14 | 2,07 | 2,09 | -2,34% | 26.750,00 |
| 17.11.2025 | 2,15 | 2,16 | 2,12 | 2,14 | -0,93% | 14.375,00 |
| 14.11.2025 | 2,17 | 2,22 | 2,12 | 2,16 | -1,37% | 36.190,00 |
| 13.11.2025 | 2,29 | 2,30 | 2,18 | 2,19 | -3,52% | 22.892,00 |
| 12.11.2025 | 2,24 | 2,33 | 2,20 | 2,27 | 2,71% | 13.495,00 |
| 11.11.2025 | 2,22 | 2,24 | 2,21 | 2,21 | 0,91% | 5.053,00 |
| 10.11.2025 | 2,24 | 2,24 | 2,12 | 2,19 | -0,45% | 15.955,00 |
| 07.11.2025 | 2,20 | 2,31 | 2,16 | 2,20 | 0,00% | 21.009,00 |
| 06.11.2025 | 2,24 | 2,29 | 2,18 | 2,20 | -3,08% | 10.719,00 |
| 05.11.2025 | 2,22 | 2,30 | 2,17 | 2,27 | 3,65% | 12.404,00 |
| 04.11.2025 | 2,24 | 2,24 | 2,18 | 2,19 | -3,10% | 20.881,00 |
| 03.11.2025 | 2,26 | 2,26 | 2,21 | 2,26 | -1,31% | 11.419,00 |
| 31.10.2025 | 2,21 | 2,31 | 2,20 | 2,29 | 1,78% | 12.742,00 |
| 30.10.2025 | 2,27 | 2,28 | 2,21 | 2,25 | -2,60% | 26.829,00 |
| 29.10.2025 | 2,29 | 2,31 | 2,28 | 2,31 | 0,00% | 8.595,00 |
| 28.10.2025 | 2,33 | 2,36 | 2,31 | 2,31 | -1,28% | 8.623,00 |
| 27.10.2025 | 2,39 | 2,40 | 2,33 | 2,34 | -0,85% | 16.519,00 |
| 24.10.2025 | 2,39 | 2,58 | 2,35 | 2,36 | -0,84% | 16.693,00 |
| 23.10.2025 | 2,29 | 2,40 | 2,26 | 2,38 | 2,72% | 13.265,00 |
| 22.10.2025 | 2,33 | 2,39 | 2,24 | 2,32 | -1,40% | 26.156,00 |
| 21.10.2025 | 2,35 | 2,35 | 2,24 | 2,35 | -0,84% | 38.619,00 |
| 20.10.2025 | 2,29 | 2,37 | 2,28 | 2,37 | 4,04% | 71.668,00 |
| 17.10.2025 | 2,17 | 2,43 | 2,17 | 2,28 | 4,88% | 48.628,00 |
| 16.10.2025 | 2,57 | 2,64 | 2,14 | 2,17 | -13,81% | 221.262,00 |
| 15.10.2025 | 2,34 | 2,65 | 2,33 | 2,52 | 7,69% | 267.449,00 |
| 14.10.2025 | 2,33 | 2,37 | 2,25 | 2,34 | -2,50% | 24.120,00 |
| 13.10.2025 | 2,28 | 2,44 | 2,17 | 2,40 | 6,19% | 31.523,00 |
| 10.10.2025 | 2,48 | 2,48 | 2,25 | 2,26 | -6,61% | 130.785,00 |
| 09.10.2025 | 2,27 | 2,43 | 2,26 | 2,42 | 6,14% | 28.165,00 |
| 08.10.2025 | 2,27 | 2,30 | 2,22 | 2,28 | 2,24% | 11.798,00 |
| 07.10.2025 | 2,26 | 2,28 | 2,20 | 2,23 | 0,90% | 31.387,00 |
| 06.10.2025 | 2,21 | 2,33 | 2,20 | 2,21 | 5,24% | 25.008,00 |
| 02.10.2025 | 2,11 | 2,17 | 2,06 | 2,10 | 0,48% | 15.514,00 |
| 01.10.2025 | 2,11 | 2,16 | 2,07 | 2,09 | -0,95% | 23.848,00 |
| 30.09.2025 | 2,12 | 2,21 | 2,08 | 2,11 | -0,47% | 40.898,00 |
| 29.09.2025 | 2,18 | 2,18 | 2,08 | 2,12 | -1,85% | 42.922,00 |
| 26.09.2025 | 2,22 | 2,24 | 2,10 | 2,16 | -3,57% | 61.856,00 |
| 25.09.2025 | 2,30 | 2,30 | 2,20 | 2,24 | -3,45% | 163.611,00 |
| 24.09.2025 | 2,25 | 2,34 | 2,16 | 2,32 | 4,04% | 37.508,00 |
| 23.09.2025 | 2,24 | 2,39 | 2,23 | 2,23 | -0,45% | 29.108,00 |
| 22.09.2025 | 2,07 | 2,26 | 2,04 | 2,24 | 8,21% | 59.587,00 |
| 19.09.2025 | 2,07 | 2,11 | 2,06 | 2,07 | -0,48% | 28.113,00 |
| 18.09.2025 | 2,09 | 2,15 | 2,07 | 2,08 | 0,97% | 32.072,00 |
| 17.09.2025 | 2,14 | 2,14 | 2,04 | 2,06 | -0,96% | 32.066,00 |
| 16.09.2025 | 2,10 | 2,13 | 2,06 | 2,08 | -0,24% | 30.873,00 |
| 15.09.2025 | 2,44 | 2,44 | 1,98 | 2,09 | -15,31% | 238.296,00 |
| 12.09.2025 | 2,36 | 2,48 | 2,32 | 2,46 | 3,88% | 53.333,00 |
| 11.09.2025 | 2,43 | 2,60 | 2,30 | 2,37 | -2,47% | 165.922,00 |
| 10.09.2025 | 2,53 | 2,63 | 2,40 | 2,43 | -0,41% | 318.963,00 |
| 09.09.2025 | 2,42 | 2,49 | 2,37 | 2,44 | 1,24% | 63.679,00 |
| 08.09.2025 | 2,39 | 2,47 | 2,29 | 2,41 | 0,84% | 14.832,00 |
| 05.09.2025 | 2,42 | 2,46 | 2,35 | 2,39 | -1,24% | 6.170,00 |
| 04.09.2025 | 2,42 | 2,44 | 2,32 | 2,42 | -0,82% | 26.271,00 |
| 03.09.2025 | 2,35 | 2,48 | 2,31 | 2,44 | 6,55% | 38.722,00 |
| 02.09.2025 | 2,37 | 2,52 | 2,27 | 2,29 | -2,55% | 36.673,00 |
| 29.08.2025 | 2,40 | 2,45 | 2,35 | 2,35 | -2,49% | 23.761,00 |
| 28.08.2025 | 2,41 | 2,56 | 2,39 | 2,41 | 0,84% | 23.427,00 |
| 27.08.2025 | 2,33 | 2,53 | 2,33 | 2,39 | 0,00% | 38.565,00 |
| 26.08.2025 | 2,55 | 2,66 | 2,32 | 2,39 | -5,91% | 139.339,00 |
| 25.08.2025 | 2,53 | 2,74 | 2,36 | 2,54 | 605,56% | 96.236,00 |
| 22.08.2025 | 0,32 | 0,37 | 0,32 | 0,36 | 12,54% | 434.488,00 |
| 21.08.2025 | 0,33 | 0,34 | 0,31 | 0,32 | -0,99% | 178.064,00 |
| 20.08.2025 | 0,33 | 0,34 | 0,31 | 0,32 | -0,95% | 253.907,00 |
| 19.08.2025 | 0,34 | 0,34 | 0,32 | 0,33 | -4,00% | 250.888,00 |
| 18.08.2025 | 0,36 | 0,36 | 0,33 | 0,34 | -12,80% | 669.202,00 |
| 15.08.2025 | 0,39 | 0,39 | 0,37 | 0,39 | 3,18% | 312.411,00 |