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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,17 | 2,19 | 1,96 | 2,01 | -1,47% | 407.255,00 |
| 28.05.2026 | 2,00 | 2,04 | 1,96 | 2,04 | 2,00% | 272.696,00 |
| 27.05.2026 | 1,98 | 2,02 | 1,96 | 2,00 | -1,48% | 19.558,00 |
| 26.05.2026 | 2,08 | 2,10 | 1,98 | 2,03 | -0,98% | 42.409,00 |
| 22.05.2026 | 1,97 | 2,05 | 1,97 | 2,05 | 1,99% | 15.390,00 |
| 21.05.2026 | 2,05 | 2,05 | 1,96 | 2,01 | 1,52% | 29.162,00 |
| 20.05.2026 | 2,01 | 2,05 | 1,96 | 1,98 | -1,00% | 123.971,00 |
| 19.05.2026 | 2,06 | 2,09 | 1,96 | 2,00 | -5,21% | 39.984,00 |
| 18.05.2026 | 2,10 | 2,11 | 2,00 | 2,11 | 0,48% | 39.019,00 |
| 15.05.2026 | 1,99 | 2,19 | 1,98 | 2,10 | 5,53% | 112.471,00 |
| 14.05.2026 | 2,01 | 2,05 | 1,96 | 1,99 | -1,97% | 31.299,00 |
| 13.05.2026 | 2,00 | 2,05 | 1,99 | 2,03 | 1,50% | 43.161,00 |
| 12.05.2026 | 1,99 | 2,03 | 1,98 | 2,00 | -1,48% | 51.729,00 |
| 11.05.2026 | 1,99 | 2,15 | 1,95 | 2,03 | 2,01% | 116.720,00 |
| 08.05.2026 | 1,96 | 2,01 | 1,94 | 1,99 | 1,53% | 23.963,00 |
| 07.05.2026 | 2,01 | 2,05 | 1,96 | 1,96 | -2,97% | 35.016,00 |
| 06.05.2026 | 1,96 | 2,03 | 1,96 | 2,02 | 0,00% | 20.106,00 |
| 05.05.2026 | 2,01 | 2,07 | 1,98 | 2,02 | -0,98% | 53.910,00 |
| 04.05.2026 | 2,01 | 2,12 | 1,99 | 2,04 | 0,00% | 11.945,00 |
| 01.05.2026 | 2,06 | 2,10 | 2,00 | 2,04 | -1,92% | 15.721,00 |
| 30.04.2026 | 2,12 | 2,12 | 2,02 | 2,08 | -0,48% | 19.655,00 |
| 29.04.2026 | 2,00 | 2,11 | 2,00 | 2,09 | 3,47% | 17.803,00 |
| 28.04.2026 | 2,01 | 2,06 | 1,94 | 2,02 | 0,50% | 26.610,00 |
| 27.04.2026 | 2,16 | 2,16 | 1,95 | 2,01 | 0,50% | 100.670,00 |
| 24.04.2026 | 2,04 | 2,05 | 1,95 | 2,00 | -5,88% | 298.381,00 |
| 23.04.2026 | 2,16 | 2,20 | 2,06 | 2,13 | 0,24% | 55.896,00 |
| 22.04.2026 | 2,15 | 2,17 | 1,98 | 2,12 | -1,40% | 60.061,00 |
| 21.04.2026 | 2,38 | 2,39 | 2,12 | 2,15 | -9,66% | 135.342,00 |
| 20.04.2026 | 2,59 | 2,61 | 2,26 | 2,38 | -1,24% | 732.939,00 |
| 17.04.2026 | 2,46 | 2,48 | 2,33 | 2,41 | -3,60% | 9.250,00 |
| 16.04.2026 | 2,42 | 2,50 | 2,41 | 2,50 | 0,81% | 6.378,00 |
| 15.04.2026 | 2,43 | 2,48 | 2,37 | 2,48 | 1,64% | 7.517,00 |
| 14.04.2026 | 2,30 | 2,45 | 2,30 | 2,44 | 5,17% | 18.935,00 |
| 13.04.2026 | 2,26 | 2,32 | 2,21 | 2,32 | 0,00% | 25.141,00 |
| 10.04.2026 | 2,33 | 2,36 | 2,21 | 2,32 | 1,31% | 5.106,00 |
| 09.04.2026 | 2,26 | 2,32 | 2,17 | 2,29 | 1,78% | 9.621,00 |
| 08.04.2026 | 2,34 | 2,34 | 2,12 | 2,25 | -0,44% | 8.162,00 |
| 07.04.2026 | 2,31 | 2,31 | 2,23 | 2,26 | -1,74% | 9.197,00 |
| 06.04.2026 | 2,30 | 2,43 | 2,24 | 2,30 | -2,54% | 9.946,00 |
| 02.04.2026 | 2,38 | 2,46 | 2,24 | 2,36 | -1,67% | 17.011,00 |
| 01.04.2026 | 2,35 | 2,47 | 2,35 | 2,40 | -3,61% | 8.725,00 |
| 31.03.2026 | 2,31 | 2,50 | 2,14 | 2,49 | 5,96% | 27.287,00 |
| 30.03.2026 | 2,41 | 2,46 | 2,30 | 2,35 | -2,08% | 60.802,00 |
| 27.03.2026 | 2,50 | 2,51 | 2,32 | 2,40 | -4,00% | 16.907,00 |
| 26.03.2026 | 2,46 | 2,50 | 2,13 | 2,50 | 1,21% | 35.649,00 |
| 25.03.2026 | 2,51 | 2,59 | 2,41 | 2,47 | -0,40% | 22.503,00 |
| 24.03.2026 | 2,40 | 2,56 | 2,40 | 2,48 | 3,77% | 70.109,00 |
| 23.03.2026 | 2,34 | 2,42 | 2,26 | 2,39 | 3,02% | 23.078,00 |
| 20.03.2026 | 2,29 | 2,36 | 2,12 | 2,32 | -2,11% | 15.421,00 |
| 19.03.2026 | 2,34 | 2,37 | 2,26 | 2,37 | -0,42% | 12.831,00 |
| 18.03.2026 | 2,33 | 2,43 | 2,31 | 2,38 | -1,24% | 29.891,00 |
| 17.03.2026 | 2,32 | 2,44 | 2,27 | 2,41 | 2,12% | 57.102,00 |
| 16.03.2026 | 2,26 | 2,45 | 2,22 | 2,36 | 15,12% | 209.570,00 |
| 13.03.2026 | 2,49 | 2,56 | 2,05 | 2,05 | -25,45% | 3.500.898,00 |
| 12.03.2026 | 2,72 | 2,81 | 2,69 | 2,75 | -0,36% | 13.360,00 |
| 11.03.2026 | 2,78 | 2,89 | 2,72 | 2,76 | 0,36% | 39.078,00 |
| 10.03.2026 | 2,94 | 2,94 | 2,70 | 2,75 | -6,14% | 48.263,00 |
| 09.03.2026 | 2,70 | 3,00 | 2,70 | 2,93 | 9,74% | 98.194,00 |
| 06.03.2026 | 2,61 | 2,76 | 2,59 | 2,67 | -2,91% | 16.636,00 |
| 05.03.2026 | 2,78 | 2,87 | 2,57 | 2,75 | 1,48% | 26.633,00 |
| 04.03.2026 | 2,62 | 2,72 | 2,51 | 2,71 | 6,07% | 17.186,00 |
| 03.03.2026 | 2,53 | 2,56 | 2,45 | 2,56 | -1,35% | 22.555,00 |
| 02.03.2026 | 2,56 | 2,65 | 2,53 | 2,59 | -2,26% | 30.896,00 |
| 27.02.2026 | 2,80 | 2,83 | 2,55 | 2,65 | -4,68% | 62.549,00 |
| 26.02.2026 | 2,52 | 2,99 | 2,42 | 2,78 | 11,85% | 134.274,00 |
| 25.02.2026 | 2,45 | 2,49 | 2,35 | 2,49 | 2,30% | 72.806,00 |
| 24.02.2026 | 2,41 | 2,51 | 2,33 | 2,43 | 1,24% | 59.474,00 |
| 23.02.2026 | 2,49 | 2,66 | 2,37 | 2,40 | -4,76% | 71.695,00 |
| 20.02.2026 | 2,67 | 2,67 | 2,50 | 2,52 | -2,28% | 66.654,00 |
| 19.02.2026 | 2,67 | 2,69 | 2,55 | 2,58 | -4,04% | 29.383,00 |
| 18.02.2026 | 2,70 | 2,73 | 2,55 | 2,69 | 3,84% | 34.868,00 |
| 17.02.2026 | 2,64 | 2,74 | 2,56 | 2,59 | -3,61% | 39.462,00 |
| 13.02.2026 | 2,55 | 2,72 | 2,55 | 2,69 | 0,60% | 71.468,00 |
| 12.02.2026 | 2,66 | 2,68 | 2,55 | 2,67 | -1,28% | 84.048,00 |
| 11.02.2026 | 2,70 | 2,73 | 2,53 | 2,70 | 0,16% | 82.654,00 |
| 10.02.2026 | 2,79 | 2,80 | 2,61 | 2,70 | -0,57% | 105.486,00 |
| 09.02.2026 | 2,76 | 2,85 | 2,66 | 2,72 | 2,89% | 138.862,00 |
| 06.02.2026 | 2,55 | 2,69 | 2,49 | 2,64 | 4,09% | 76.476,00 |
| 05.02.2026 | 2,79 | 2,89 | 2,52 | 2,54 | -9,64% | 161.675,00 |
| 04.02.2026 | 3,09 | 3,09 | 2,70 | 2,81 | -10,09% | 228.571,00 |
| 03.02.2026 | 3,18 | 3,18 | 3,00 | 3,12 | 0,00% | 131.988,00 |
| 02.02.2026 | 3,09 | 3,15 | 3,00 | 3,12 | 0,00% | 143.933,00 |
| 30.01.2026 | 3,06 | 3,18 | 3,03 | 3,12 | -0,95% | 172.522,00 |
| 29.01.2026 | 3,27 | 3,30 | 3,06 | 3,15 | 0,96% | 516.579,00 |
| 28.01.2026 | 2,93 | 3,42 | 2,88 | 3,12 | 5,05% | 982.476,00 |
| 27.01.2026 | 2,97 | 3,00 | 2,67 | 2,97 | 0,00% | 695.669,00 |
| 26.01.2026 | 2,94 | 3,00 | 2,80 | 2,97 | -0,99% | 299.037,00 |
| 23.01.2026 | 2,94 | 3,15 | 2,91 | 3,00 | -1,00% | 261.182,00 |
| 22.01.2026 | 3,06 | 3,15 | 2,90 | 3,03 | -1,94% | 408.183,00 |
| 21.01.2026 | 2,94 | 3,14 | 2,78 | 3,09 | -3,74% | 858.283,00 |
| 20.01.2026 | 4,35 | 4,38 | 2,70 | 3,21 | -23,57% | 25.578.325,00 |
| 16.01.2026 | 4,26 | 4,26 | 4,08 | 4,20 | -0,71% | 21.754,00 |
| 15.01.2026 | 4,14 | 4,26 | 4,11 | 4,23 | 1,44% | 23.380,00 |
| 14.01.2026 | 4,14 | 4,20 | 4,11 | 4,17 | -1,42% | 19.963,00 |
| 13.01.2026 | 4,26 | 4,26 | 4,08 | 4,23 | -1,40% | 29.893,00 |
| 12.01.2026 | 4,23 | 4,29 | 4,14 | 4,29 | 2,14% | 69.283,00 |
| 09.01.2026 | 4,22 | 4,25 | 4,05 | 4,20 | -2,10% | 52.097,00 |
| 08.01.2026 | 4,20 | 4,32 | 4,16 | 4,29 | 2,14% | 80.866,00 |
| 07.01.2026 | 4,44 | 4,47 | 4,11 | 4,20 | -1,41% | 38.559,00 |
| 06.01.2026 | 4,35 | 4,43 | 4,20 | 4,26 | -2,07% | 71.635,00 |