81,040$
1,24%
Echtzeit-Aktienkurs Formula Systems 1985 (ADRs)
Bid:
Ask:
Aktienkurse zur Formula Systems 1985 (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 80,05 | 80,05 | 80,05 | 80,05 | -0,56% | 502,00 |
| 13.11.2024 | 80,50 | 80,50 | 80,50 | 80,50 | -0,86% | 203,00 |
| 12.11.2024 | 78,00 | 81,20 | 77,50 | 81,20 | 2,02% | 1.316,00 |
| 11.11.2024 | 78,90 | 79,59 | 78,90 | 79,59 | -9,04% | 1.292,00 |
| 07.11.2024 | 87,70 | 87,70 | 87,50 | 87,50 | 1,09% | 560,00 |
| 04.11.2024 | 85,27 | 86,56 | 85,27 | 86,56 | 2,51% | 1.003,00 |
| 01.11.2024 | 84,44 | 84,44 | 84,44 | 84,44 | -0,89% | 112,00 |
| 31.10.2024 | 84,59 | 86,23 | 84,59 | 85,20 | -2,06% | 3.861,00 |
| 30.10.2024 | 87,00 | 87,50 | 86,99 | 86,99 | 3,65% | 1.361,00 |
| 29.10.2024 | 83,93 | 83,93 | 83,93 | 83,93 | 0,44% | 224,00 |
| 28.10.2024 | 83,56 | 83,56 | 83,56 | 83,56 | 1,88% | 423,00 |
| 25.10.2024 | 82,02 | 82,02 | 82,02 | 82,02 | 0,04% | 225,00 |
| 22.10.2024 | 82,00 | 82,00 | 81,99 | 81,99 | 5,12% | 780,00 |
| 17.10.2024 | 78,00 | 78,00 | 78,00 | 78,00 | 1,36% | 415,00 |
| 16.10.2024 | 76,61 | 76,95 | 76,61 | 76,95 | 3,68% | 516,00 |
| 10.10.2024 | 74,22 | 74,22 | 74,22 | 74,22 | -5,40% | 240,00 |
| 07.10.2024 | 78,46 | 78,46 | 78,46 | 78,46 | 1,16% | 313,00 |
| 03.10.2024 | 77,56 | 77,56 | 77,56 | 77,56 | 0,22% | 166,00 |
| 02.10.2024 | 78,81 | 78,81 | 77,39 | 77,39 | -3,89% | 574,00 |
| 01.10.2024 | 80,00 | 80,52 | 80,00 | 80,52 | 0,65% | 851,00 |
| 30.09.2024 | 79,33 | 80,00 | 79,33 | 80,00 | 0,20% | 754,00 |
| 27.09.2024 | 79,41 | 79,84 | 79,41 | 79,84 | 0,67% | 615,00 |
| 26.09.2024 | 79,30 | 79,40 | 79,30 | 79,31 | 3,61% | 709,00 |
| 25.09.2024 | 75,80 | 77,00 | 75,60 | 76,55 | 1,54% | 4.203,00 |
| 24.09.2024 | 76,21 | 76,21 | 75,39 | 75,39 | 3,03% | 424,00 |
| 23.09.2024 | 73,17 | 73,17 | 73,17 | 73,17 | 3,76% | 411,00 |
| 20.09.2024 | 70,52 | 70,52 | 70,52 | 70,52 | -4,95% | 212,00 |
| 19.09.2024 | 74,20 | 74,20 | 74,20 | 74,20 | 1,25% | 217,00 |
| 17.09.2024 | 73,28 | 73,28 | 73,28 | 73,28 | -4,00% | 608,00 |
| 16.09.2024 | 76,33 | 76,33 | 76,33 | 76,33 | -0,74% | 259,00 |
| 13.09.2024 | 76,87 | 76,90 | 76,86 | 76,90 | 0,00% | 521,00 |
| 12.09.2024 | 76,90 | 76,90 | 76,90 | 76,90 | 2,69% | 372,00 |
| 10.09.2024 | 74,24 | 74,89 | 74,24 | 74,89 | 1,20% | 471,00 |
| 09.09.2024 | 74,79 | 74,79 | 74,00 | 74,00 | -5,98% | 508,00 |
| 06.09.2024 | 78,71 | 78,71 | 78,71 | 78,71 | 1,94% | 260,00 |
| 05.09.2024 | 77,21 | 77,21 | 77,21 | 77,21 | 3,76% | 181,00 |
| 04.09.2024 | 74,41 | 74,41 | 74,41 | 74,41 | -2,58% | 176,00 |
| 03.09.2024 | 76,38 | 76,38 | 76,38 | 76,38 | -0,61% | 230,00 |
| 28.08.2024 | 76,85 | 76,85 | 76,85 | 76,85 | 1,21% | 166,00 |
| 26.08.2024 | 75,93 | 75,93 | 75,93 | 75,93 | -0,16% | 205,00 |
| 20.08.2024 | 76,06 | 76,06 | 76,06 | 76,06 | -2,87% | 262,00 |
| 16.08.2024 | 78,30 | 78,30 | 78,30 | 78,30 | 3,43% | 299,00 |
| 15.08.2024 | 75,70 | 75,70 | 75,70 | 75,70 | 2,30% | 112,00 |
| 13.08.2024 | 74,14 | 74,14 | 74,00 | 74,00 | -2,23% | 983,00 |
| 09.08.2024 | 74,50 | 75,69 | 74,23 | 75,69 | 4,69% | 2.342,00 |
| 07.08.2024 | 72,30 | 72,30 | 72,30 | 72,30 | 1,66% | 603,00 |
| 06.08.2024 | 69,28 | 71,12 | 69,28 | 71,12 | -3,24% | 368,00 |
| 02.08.2024 | 74,90 | 74,90 | 73,50 | 73,50 | -1,99% | 4.146,00 |
| 01.08.2024 | 77,76 | 77,76 | 74,67 | 74,99 | -4,37% | 1.856,00 |
| 31.07.2024 | 78,24 | 78,42 | 78,20 | 78,42 | -1,97% | 626,00 |
| 30.07.2024 | 81,25 | 81,61 | 78,99 | 80,00 | -3,60% | 9.866,00 |
| 29.07.2024 | 82,82 | 83,00 | 82,65 | 82,99 | -4,72% | 1.390,00 |
| 23.07.2024 | 85,89 | 87,10 | 85,89 | 87,10 | 8,59% | 886,00 |
| 17.07.2024 | 80,21 | 80,21 | 80,21 | 80,21 | 12,18% | 190,00 |
| 11.07.2024 | 71,50 | 71,50 | 71,50 | 71,50 | -9,09% | 20,00 |
| 10.07.2024 | 78,65 | 78,65 | 78,65 | 78,65 | 0,83% | 113,00 |
| 09.07.2024 | 76,61 | 78,00 | 76,61 | 78,00 | 2,36% | 524,00 |
| 08.07.2024 | 76,20 | 76,20 | 76,20 | 76,20 | 5,89% | 449,00 |
| 01.07.2024 | 71,96 | 71,96 | 71,96 | 71,96 | -0,06% | 202,00 |
| 17.06.2024 | 71,23 | 72,00 | 71,23 | 72,00 | -0,76% | 302,00 |
| 12.06.2024 | 69,88 | 72,55 | 69,88 | 72,55 | 1,38% | 286,00 |
| 11.06.2024 | 71,56 | 71,56 | 71,56 | 71,56 | 1,23% | 132,00 |
| 10.06.2024 | 70,69 | 70,69 | 70,69 | 70,69 | 2,35% | 136,00 |
| 07.06.2024 | 69,07 | 69,07 | 69,07 | 69,07 | -3,26% | 194,00 |
| 05.06.2024 | 71,40 | 71,40 | 71,40 | 71,40 | -6,98% | 317,00 |
| 03.06.2024 | 76,76 | 76,76 | 76,76 | 76,76 | -4,05% | 63,00 |
| 30.05.2024 | 79,95 | 80,00 | 79,95 | 80,00 | -1,78% | 614,00 |
| 29.05.2024 | 81,45 | 81,45 | 81,45 | 81,45 | 3,65% | 346,00 |
| 24.05.2024 | 79,14 | 81,40 | 77,28 | 78,58 | 0,46% | 2.503,00 |
| 23.05.2024 | 80,41 | 81,20 | 78,22 | 78,22 | -3,68% | 2.492,00 |
| 17.05.2024 | 81,21 | 81,28 | 81,21 | 81,21 | -1,20% | 402,00 |
| 16.05.2024 | 83,24 | 84,60 | 82,20 | 82,20 | 4,01% | 2.828,00 |
| 15.05.2024 | 85,32 | 86,06 | 79,03 | 79,03 | -4,52% | 905,00 |
| 13.05.2024 | 82,78 | 82,78 | 82,78 | 82,78 | -1,77% | 394,00 |
| 10.05.2024 | 84,27 | 84,27 | 84,27 | 84,27 | 0,18% | 304,00 |
| 09.05.2024 | 81,47 | 84,22 | 81,47 | 84,12 | 4,57% | 974,00 |
| 08.05.2024 | 78,82 | 80,44 | 78,82 | 80,44 | 5,15% | 559,00 |
| 07.05.2024 | 76,50 | 76,50 | 76,50 | 76,50 | 0,39% | 260,00 |
| 06.05.2024 | 76,20 | 76,20 | 76,20 | 76,20 | -0,78% | 39,00 |
| 03.05.2024 | 75,31 | 76,80 | 75,31 | 76,80 | 2,40% | 515,00 |
| 02.05.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 2,74% | 257,00 |
| 01.05.2024 | 73,05 | 73,05 | 73,00 | 73,00 | -2,00% | 414,00 |
| 29.04.2024 | 74,49 | 74,49 | 74,49 | 74,49 | -0,41% | 9,00 |
| 26.04.2024 | 72,52 | 74,80 | 72,52 | 74,80 | 0,27% | 323,00 |
| 25.04.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 0,00% | 109,00 |
| 23.04.2024 | 74,60 | 74,60 | 74,60 | 74,60 | -0,53% | 222,00 |
| 22.04.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 1,15% | 246,00 |
| 17.04.2024 | 72,66 | 74,15 | 72,66 | 74,15 | -0,60% | 540,00 |
| 16.04.2024 | 74,60 | 74,60 | 74,60 | 74,60 | -3,44% | 362,00 |
| 15.04.2024 | 77,26 | 77,26 | 77,26 | 77,26 | -2,57% | 391,00 |
| 12.04.2024 | 79,50 | 79,50 | 78,30 | 79,30 | -0,94% | 649,00 |
| 09.04.2024 | 80,83 | 80,83 | 80,05 | 80,05 | -3,66% | 261,00 |
| 08.04.2024 | 80,10 | 83,09 | 80,10 | 83,09 | 6,53% | 1.465,00 |
| 05.04.2024 | 78,00 | 78,00 | 78,00 | 78,00 | -1,69% | 1.225,00 |
| 04.04.2024 | 77,71 | 79,34 | 77,29 | 79,34 | -2,31% | 571,00 |
| 03.04.2024 | 79,91 | 81,22 | 75,02 | 81,22 | 0,33% | 706,00 |
| 02.04.2024 | 80,95 | 80,95 | 80,95 | 80,95 | 1,68% | 405,00 |
| 26.03.2024 | 79,61 | 79,61 | 79,61 | 79,61 | -1,93% | 30,00 |
| 25.03.2024 | 79,05 | 82,99 | 79,05 | 81,18 | -2,20% | 126,00 |
| 22.03.2024 | 81,88 | 83,19 | 80,60 | 83,01 | 0,97% | 1.678,00 |