149,400$
1,75%
Echtzeit-Aktienkurs Formula Systems 1985 (ADRs)
Bid:
Ask:
Aktienkurse zur Formula Systems 1985 (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 149,57 | 149,57 | 149,57 | 149,57 | 1,87% | 306,00 |
| 10.10.2025 | 151,31 | 151,31 | 146,83 | 146,83 | -2,12% | 1.089,00 |
| 09.10.2025 | 150,22 | 150,22 | 150,00 | 150,00 | 5,52% | 1.231,00 |
| 08.10.2025 | 142,15 | 142,15 | 142,15 | 142,15 | 0,21% | 264,00 |
| 07.10.2025 | 142,61 | 142,61 | 141,85 | 141,85 | -0,11% | 541,00 |
| 06.10.2025 | 142,00 | 142,00 | 142,00 | 142,00 | 5,26% | 453,00 |
| 02.10.2025 | 134,88 | 134,91 | 134,88 | 134,91 | -3,82% | 709,00 |
| 30.09.2025 | 140,48 | 140,48 | 140,27 | 140,27 | 6,89% | 445,00 |
| 29.09.2025 | 131,23 | 131,23 | 131,23 | 131,23 | -2,80% | 426,00 |
| 24.09.2025 | 136,83 | 136,83 | 135,01 | 135,01 | 0,00% | 656,00 |
| 23.09.2025 | 138,58 | 139,81 | 135,01 | 135,01 | -0,78% | 1.026,00 |
| 22.09.2025 | 135,22 | 136,08 | 135,22 | 136,08 | -1,69% | 432,00 |
| 19.09.2025 | 138,42 | 138,42 | 138,42 | 138,42 | 0,86% | 295,00 |
| 18.09.2025 | 139,38 | 139,42 | 137,24 | 137,24 | -1,58% | 640,00 |
| 16.09.2025 | 139,45 | 139,45 | 139,45 | 139,45 | 2,00% | 534,00 |
| 15.09.2025 | 136,71 | 136,71 | 136,71 | 136,71 | -8,30% | 514,00 |
| 12.09.2025 | 146,65 | 149,09 | 146,65 | 149,09 | 2,86% | 970,00 |
| 10.09.2025 | 144,94 | 144,94 | 144,94 | 144,94 | 3,53% | 481,00 |
| 08.09.2025 | 139,95 | 140,00 | 139,95 | 140,00 | 2,34% | 655,00 |
| 05.09.2025 | 137,98 | 137,98 | 133,93 | 136,79 | 2,05% | 1.401,00 |
| 04.09.2025 | 134,04 | 134,04 | 134,04 | 134,04 | 3,14% | 244,00 |
| 02.09.2025 | 129,00 | 129,96 | 124,00 | 129,96 | 0,64% | 1.120,00 |
| 28.08.2025 | 129,13 | 129,13 | 129,13 | 129,13 | 0,88% | 393,00 |
| 27.08.2025 | 129,67 | 129,67 | 128,00 | 128,00 | -1,95% | 528,00 |
| 26.08.2025 | 130,55 | 130,55 | 130,55 | 130,55 | 1,19% | 155,00 |
| 25.08.2025 | 131,25 | 131,25 | 129,02 | 129,02 | 0,24% | 431,00 |
| 22.08.2025 | 129,50 | 129,50 | 128,71 | 128,71 | -0,23% | 516,00 |
| 19.08.2025 | 129,00 | 129,00 | 129,00 | 129,00 | 3,21% | 383,00 |
| 18.08.2025 | 122,55 | 124,99 | 122,55 | 124,99 | 1,62% | 1.624,00 |
| 14.08.2025 | 123,00 | 123,00 | 123,00 | 123,00 | -1,99% | 337,00 |
| 13.08.2025 | 125,50 | 125,50 | 125,50 | 125,50 | 11,25% | 318,00 |
| 12.08.2025 | 112,81 | 112,81 | 112,81 | 112,81 | -5,20% | 413,00 |
| 11.08.2025 | 118,36 | 119,00 | 118,36 | 119,00 | 9,91% | 1.381,00 |
| 07.08.2025 | 108,77 | 108,77 | 108,27 | 108,27 | 0,58% | 639,00 |
| 06.08.2025 | 107,71 | 107,71 | 107,65 | 107,65 | -7,91% | 335,00 |
| 04.08.2025 | 116,90 | 116,90 | 116,90 | 116,90 | 1,17% | 466,00 |
| 01.08.2025 | 115,55 | 115,55 | 115,55 | 115,55 | 3,54% | 350,00 |
| 31.07.2025 | 119,50 | 119,50 | 111,60 | 111,60 | -12,13% | 2.678,00 |
| 25.07.2025 | 127,00 | 127,00 | 127,00 | 127,00 | -1,56% | 208,00 |
| 23.07.2025 | 129,01 | 129,01 | 129,01 | 129,01 | 1,03% | 4.076,00 |
| 22.07.2025 | 127,69 | 127,69 | 127,69 | 127,69 | -1,51% | 141,00 |
| 21.07.2025 | 129,65 | 129,65 | 129,65 | 129,65 | 1,38% | 350,00 |
| 16.07.2025 | 127,89 | 130,00 | 127,89 | 127,89 | 3,45% | 3.173,00 |
| 15.07.2025 | 123,63 | 123,63 | 123,63 | 123,63 | -7,36% | 708,00 |
| 11.07.2025 | 133,45 | 133,45 | 133,45 | 133,45 | -1,12% | 247,00 |
| 03.07.2025 | 132,00 | 134,96 | 132,00 | 134,96 | -0,03% | 772,00 |
| 01.07.2025 | 135,00 | 135,00 | 135,00 | 135,00 | 5,68% | 120,00 |
| 30.06.2025 | 127,80 | 129,80 | 127,00 | 127,75 | 3,02% | 1.388,00 |
| 25.06.2025 | 124,00 | 124,00 | 124,00 | 124,00 | 9,73% | 33,00 |
| 18.06.2025 | 113,30 | 113,30 | 113,00 | 113,00 | 1,53% | 627,00 |
| 17.06.2025 | 112,40 | 112,41 | 111,30 | 111,30 | 0,96% | 1.643,00 |
| 16.06.2025 | 112,53 | 112,95 | 109,38 | 110,24 | 8,08% | 1.708,00 |
| 13.06.2025 | 101,21 | 102,00 | 101,21 | 102,00 | 0,39% | 519,00 |
| 12.06.2025 | 105,83 | 105,83 | 101,60 | 101,60 | -6,50% | 1.140,00 |
| 11.06.2025 | 108,66 | 108,66 | 108,66 | 108,66 | 0,43% | 192,00 |
| 10.06.2025 | 108,70 | 108,70 | 108,20 | 108,20 | -1,64% | 607,00 |
| 06.06.2025 | 110,00 | 110,00 | 110,00 | 110,00 | 1,22% | 162,00 |
| 05.06.2025 | 111,38 | 111,42 | 108,67 | 108,67 | 3,90% | 226,00 |
| 03.06.2025 | 104,59 | 104,59 | 104,59 | 104,59 | -4,92% | 47,00 |
| 30.05.2025 | 110,00 | 110,00 | 110,00 | 110,00 | 1,38% | 279,00 |
| 29.05.2025 | 108,71 | 108,71 | 108,00 | 108,50 | 2,89% | 899,00 |
| 27.05.2025 | 105,45 | 105,45 | 105,45 | 105,45 | 8,15% | 165,00 |
| 23.05.2025 | 99,30 | 100,00 | 97,50 | 97,50 | -0,53% | 672,00 |
| 22.05.2025 | 98,02 | 98,02 | 98,02 | 98,02 | -6,45% | 692,00 |
| 20.05.2025 | 104,78 | 104,78 | 104,78 | 104,78 | 2,90% | 303,00 |
| 16.05.2025 | 101,83 | 101,83 | 101,83 | 101,83 | -4,47% | 180,00 |
| 14.05.2025 | 106,60 | 106,60 | 106,60 | 106,60 | 10,98% | 40,00 |
| 12.05.2025 | 99,51 | 99,51 | 96,05 | 96,05 | -1,09% | 381,00 |
| 09.05.2025 | 99,48 | 107,00 | 97,11 | 97,11 | 6,24% | 2.113,00 |
| 08.05.2025 | 95,23 | 95,23 | 91,41 | 91,41 | 5,07% | 347,00 |
| 01.05.2025 | 87,00 | 87,00 | 87,00 | 87,00 | -1,08% | 105,00 |
| 30.04.2025 | 87,95 | 87,95 | 87,95 | 87,95 | -1,80% | 330,00 |
| 29.04.2025 | 89,49 | 89,56 | 85,30 | 89,56 | -0,01% | 753,00 |
| 28.04.2025 | 90,39 | 90,39 | 89,57 | 89,57 | -1,81% | 289,00 |
| 23.04.2025 | 91,22 | 91,22 | 91,22 | 91,22 | 3,17% | 426,00 |
| 22.04.2025 | 85,80 | 88,42 | 85,80 | 88,42 | 1,99% | 963,00 |
| 15.04.2025 | 84,52 | 86,70 | 84,52 | 86,70 | -0,68% | 750,00 |
| 14.04.2025 | 87,57 | 87,57 | 86,90 | 87,29 | -0,05% | 3.349,00 |
| 11.04.2025 | 85,83 | 87,33 | 84,91 | 87,33 | 1,56% | 1.493,00 |
| 10.04.2025 | 85,95 | 85,99 | 85,95 | 85,99 | -1,23% | 247,00 |
| 09.04.2025 | 88,50 | 89,14 | 87,06 | 87,06 | 0,43% | 1.049,00 |
| 08.04.2025 | 87,70 | 87,70 | 86,69 | 86,69 | 3,45% | 1.596,00 |
| 07.04.2025 | 82,74 | 84,50 | 82,52 | 83,80 | -0,44% | 1.092,00 |
| 04.04.2025 | 84,17 | 84,17 | 84,17 | 84,17 | -4,52% | 429,00 |
| 03.04.2025 | 89,36 | 89,45 | 87,16 | 88,15 | -1,34% | 2.385,00 |
| 02.04.2025 | 89,04 | 90,00 | 89,00 | 89,35 | 0,00% | 1.363,00 |
| 01.04.2025 | 88,00 | 89,50 | 87,22 | 89,35 | 1,74% | 1.797,00 |
| 31.03.2025 | 87,82 | 87,82 | 87,82 | 87,82 | -1,82% | 3.729,00 |
| 28.03.2025 | 90,30 | 90,30 | 89,40 | 89,45 | -0,54% | 1.521,00 |
| 27.03.2025 | 90,50 | 90,50 | 89,94 | 89,94 | 0,54% | 1.144,00 |
| 26.03.2025 | 87,99 | 89,46 | 87,99 | 89,46 | -1,40% | 579,00 |
| 24.03.2025 | 89,20 | 91,65 | 85,25 | 90,73 | -3,22% | 4.789,00 |
| 20.03.2025 | 92,89 | 93,85 | 92,89 | 93,75 | -2,34% | 1.523,00 |
| 19.03.2025 | 98,91 | 98,91 | 94,99 | 96,00 | -0,72% | 5.724,00 |
| 18.03.2025 | 96,70 | 96,70 | 96,70 | 96,70 | -2,65% | 163,00 |
| 14.03.2025 | 99,33 | 99,33 | 99,33 | 99,33 | 2,15% | 146,00 |
| 13.03.2025 | 99,43 | 99,43 | 97,24 | 97,24 | -1,77% | 381,00 |
| 12.03.2025 | 98,99 | 98,99 | 98,99 | 98,99 | 2,60% | 216,00 |
| 11.03.2025 | 96,48 | 96,48 | 96,48 | 96,48 | 5,73% | 290,00 |
| 07.03.2025 | 91,25 | 91,25 | 91,25 | 91,25 | 1,02% | 179,00 |