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 |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,27 | 1,28 | 1,17 | 1,28 | 1,59% | 48.616,00 |
| 29.07.2026 | 1,21 | 1,34 | 1,15 | 1,26 | 5,00% | 77.036,00 |
| 28.07.2026 | 1,36 | 1,40 | 1,17 | 1,20 | -11,11% | 124.438,00 |
| 27.07.2026 | 1,44 | 1,44 | 1,27 | 1,35 | -0,15% | 319.197,00 |
| 24.07.2026 | 1,39 | 1,39 | 1,35 | 1,35 | -3,43% | 24.317,00 |
| 23.07.2026 | 1,42 | 1,43 | 1,36 | 1,40 | -2,10% | 17.605,00 |
| 22.07.2026 | 1,46 | 1,49 | 1,41 | 1,43 | 0,00% | 83.602,00 |
| 21.07.2026 | 1,45 | 1,49 | 1,41 | 1,43 | 0,00% | 27.918,00 |
| 20.07.2026 | 1,41 | 1,44 | 1,39 | 1,43 | 2,88% | 14.032,00 |
| 17.07.2026 | 1,40 | 1,42 | 1,37 | 1,39 | -2,80% | 33.631,00 |
| 16.07.2026 | 1,42 | 1,43 | 1,39 | 1,43 | 0,70% | 18.556,00 |
| 15.07.2026 | 1,42 | 1,44 | 1,38 | 1,42 | 2,16% | 47.730,00 |
| 14.07.2026 | 1,46 | 1,47 | 1,35 | 1,39 | -0,71% | 180.694,00 |
| 13.07.2026 | 1,48 | 1,53 | 1,38 | 1,40 | -6,04% | 129.231,00 |
| 10.07.2026 | 1,59 | 1,59 | 1,49 | 1,49 | -6,29% | 31.792,00 |
| 09.07.2026 | 1,66 | 1,67 | 1,57 | 1,59 | -2,45% | 96.846,00 |
| 08.07.2026 | 1,67 | 1,69 | 1,60 | 1,63 | -2,98% | 100.164,00 |
| 07.07.2026 | 1,81 | 1,81 | 1,65 | 1,68 | -8,20% | 106.914,00 |
| 06.07.2026 | 1,85 | 1,89 | 1,73 | 1,83 | -2,14% | 79.120,00 |
| 02.07.2026 | 2,01 | 2,02 | 1,84 | 1,87 | -5,08% | 65.818,00 |
| 01.07.2026 | 1,90 | 2,05 | 1,90 | 1,97 | 4,23% | 204.783,00 |
| 30.06.2026 | 1,73 | 1,92 | 1,72 | 1,89 | 10,53% | 284.651,00 |
| 29.06.2026 | 1,67 | 1,74 | 1,65 | 1,71 | 2,09% | 152.844,00 |
| 26.06.2026 | 1,62 | 1,75 | 1,62 | 1,68 | -2,05% | 40.995,00 |
| 25.06.2026 | 1,79 | 1,79 | 1,61 | 1,71 | -5,00% | 74.644,00 |
| 24.06.2026 | 1,77 | 1,86 | 1,71 | 1,80 | 0,00% | 186.844,00 |
| 23.06.2026 | 1,69 | 1,92 | 1,69 | 1,80 | 4,05% | 240.322,00 |
| 22.06.2026 | 1,66 | 1,76 | 1,61 | 1,73 | 2,37% | 250.286,00 |
| 18.06.2026 | 1,60 | 1,71 | 1,48 | 1,69 | 2,42% | 133.948,00 |
| 17.06.2026 | 1,54 | 1,68 | 1,54 | 1,65 | 5,10% | 168.003,00 |
| 16.06.2026 | 1,58 | 1,60 | 1,53 | 1,57 | -3,09% | 92.125,00 |
| 15.06.2026 | 1,57 | 1,67 | 1,53 | 1,62 | 3,18% | 164.903,00 |
| 12.06.2026 | 1,62 | 1,64 | 1,45 | 1,57 | -4,85% | 207.345,00 |
| 11.06.2026 | 1,60 | 1,68 | 1,52 | 1,65 | 3,77% | 243.511,00 |
| 10.06.2026 | 1,60 | 1,78 | 1,52 | 1,59 | -4,79% | 600.100,00 |
| 09.06.2026 | 1,52 | 1,73 | 1,48 | 1,67 | 19,29% | 2.711.182,00 |
| 08.06.2026 | 2,39 | 2,95 | 1,22 | 1,40 | -25,53% | 52.861.220,00 |
| 05.06.2026 | 2,04 | 2,04 | 1,87 | 1,88 | -7,39% | 68.285,00 |
| 04.06.2026 | 1,93 | 2,12 | 1,85 | 2,03 | 7,41% | 781.674,00 |
| 03.06.2026 | 1,92 | 1,92 | 1,86 | 1,89 | -1,05% | 20.780,00 |
| 02.06.2026 | 1,90 | 1,94 | 1,86 | 1,91 | -2,05% | 64.215,00 |
| 01.06.2026 | 2,03 | 2,03 | 1,89 | 1,95 | -2,99% | 129.816,00 |
| 29.05.2026 | 2,17 | 2,20 | 1,96 | 2,01 | -1,47% | 413.114,00 |
| 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 |