120,010$
8,82%
Echtzeit-Aktienkurs Formula Systems 1985 (ADRs)
Bid:
Ask:
Aktienkurse zur Formula Systems 1985 (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 124,83 | 124,83 | 124,83 | 124,83 | 13,19% | 449,00 |
| 31.03.2026 | 115,92 | 119,50 | 110,28 | 110,28 | -2,15% | 1.175,00 |
| 30.03.2026 | 112,45 | 112,70 | 112,32 | 112,70 | -9,80% | 1.410,00 |
| 26.03.2026 | 124,09 | 124,95 | 124,09 | 124,95 | 2,37% | 891,00 |
| 25.03.2026 | 122,06 | 122,06 | 122,06 | 122,06 | -2,35% | 295,00 |
| 24.03.2026 | 125,00 | 125,00 | 125,00 | 125,00 | -1,15% | 537,00 |
| 23.03.2026 | 126,45 | 126,45 | 126,45 | 126,45 | -3,10% | 471,00 |
| 20.03.2026 | 131,55 | 131,55 | 130,50 | 130,50 | -3,24% | 834,00 |
| 18.03.2026 | 134,88 | 134,88 | 134,88 | 134,88 | 7,05% | 236,00 |
| 16.03.2026 | 125,99 | 125,99 | 125,99 | 125,99 | -0,01% | 653,00 |
| 11.03.2026 | 123,04 | 126,00 | 123,04 | 126,00 | -1,57% | 466,00 |
| 10.03.2026 | 128,01 | 128,01 | 128,01 | 128,01 | -5,17% | 90,00 |
| 09.03.2026 | 134,99 | 134,99 | 134,99 | 134,99 | 1,89% | 46,00 |
| 06.03.2026 | 132,49 | 132,49 | 132,49 | 132,49 | 3,35% | 60,00 |
| 05.03.2026 | 128,20 | 128,20 | 128,20 | 128,20 | 0,00% | 173,00 |
| 04.03.2026 | 123,09 | 132,16 | 123,09 | 128,20 | 9,45% | 747,00 |
| 03.03.2026 | 124,10 | 124,10 | 117,13 | 117,13 | 1,12% | 578,00 |
| 02.03.2026 | 115,83 | 115,83 | 115,83 | 115,83 | 0,00% | 493,00 |
| 27.02.2026 | 115,83 | 115,83 | 115,83 | 115,83 | 0,64% | 348,00 |
| 26.02.2026 | 119,30 | 119,30 | 115,09 | 115,09 | -0,10% | 462,00 |
| 25.02.2026 | 115,20 | 115,20 | 115,20 | 115,20 | 0,17% | 130,00 |
| 24.02.2026 | 115,00 | 115,00 | 115,00 | 115,00 | 0,00% | 247,00 |
| 23.02.2026 | 115,00 | 115,00 | 115,00 | 115,00 | -4,72% | 421,00 |
| 20.02.2026 | 120,70 | 120,70 | 120,70 | 120,70 | -1,07% | 184,00 |
| 18.02.2026 | 122,00 | 122,00 | 122,00 | 122,00 | 2,82% | 379,00 |
| 12.02.2026 | 119,70 | 120,18 | 118,64 | 118,65 | -11,12% | 1.105,00 |
| 10.02.2026 | 133,50 | 133,50 | 133,50 | 133,50 | 0,85% | 604,00 |
| 04.02.2026 | 134,08 | 134,74 | 132,38 | 132,38 | -20,10% | 1.575,00 |
| 27.01.2026 | 165,68 | 165,68 | 165,68 | 165,68 | 0,41% | 242,00 |
| 26.01.2026 | 150,14 | 165,09 | 150,14 | 165,00 | -2,95% | 1.373,00 |
| 15.01.2026 | 170,01 | 170,01 | 170,01 | 170,01 | 0,01% | 367,00 |
| 09.01.2026 | 169,96 | 170,00 | 169,96 | 170,00 | 2,45% | 545,00 |
| 07.01.2026 | 165,93 | 165,93 | 165,93 | 165,93 | -0,65% | 358,00 |
| 29.12.2025 | 167,02 | 167,02 | 167,02 | 167,02 | -12,35% | 668,00 |
| 24.12.2025 | 190,56 | 190,56 | 190,56 | 190,56 | 7,00% | 135,00 |
| 19.12.2025 | 180,00 | 180,00 | 178,10 | 178,10 | -3,29% | 402,00 |
| 18.12.2025 | 170,00 | 184,16 | 170,00 | 184,16 | 5,42% | 1.028,00 |
| 10.12.2025 | 171,60 | 175,00 | 171,60 | 174,69 | 3,43% | 836,00 |
| 03.12.2025 | 168,90 | 168,90 | 168,90 | 168,90 | 5,56% | 187,00 |
| 01.12.2025 | 160,00 | 160,00 | 160,00 | 160,00 | 6,84% | 1.572,00 |
| 21.11.2025 | 149,75 | 149,75 | 149,75 | 149,75 | -7,01% | 420,00 |
| 18.11.2025 | 169,03 | 169,03 | 161,05 | 161,05 | 1,61% | 853,00 |
| 12.11.2025 | 156,01 | 158,50 | 155,38 | 158,50 | 7,09% | 923,00 |
| 10.11.2025 | 148,65 | 148,65 | 148,00 | 148,00 | 0,51% | 580,00 |
| 04.11.2025 | 147,37 | 147,37 | 147,25 | 147,25 | 5,18% | 297,00 |
| 31.10.2025 | 140,00 | 140,00 | 140,00 | 140,00 | 1,86% | 241,00 |
| 30.10.2025 | 144,55 | 144,55 | 137,45 | 137,45 | -3,80% | 343,00 |
| 28.10.2025 | 142,88 | 142,88 | 142,88 | 142,88 | -3,46% | 289,00 |
| 27.10.2025 | 148,00 | 148,00 | 148,00 | 148,00 | 4,41% | 335,00 |
| 20.10.2025 | 141,75 | 141,75 | 141,75 | 141,75 | -1,21% | 543,00 |
| 15.10.2025 | 142,23 | 143,49 | 142,00 | 143,49 | -4,06% | 742,00 |
| 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% | 1.382,00 |
| 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 | 4,99% | 350,00 |
| 31.07.2025 | 119,50 | 119,50 | 110,06 | 110,06 | -13,34% | 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 | 5,64% | 772,00 |
| 30.06.2025 | 127,80 | 129,80 | 127,00 | 127,75 | 13,05% | 1.394,00 |
| 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 |