Echtzeit-Aktienkurs Formula Systems 1985 (ADRs)
Bid:
Ask:
Aktienkurse zur Formula Systems 1985 (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 124,00 | 124,00 | 124,00 | 124,00 | 9,73% | 32,00 |
| 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% | 159,00 |
| 05.06.2025 | 111,38 | 111,42 | 108,67 | 108,67 | 3,90% | 225,00 |
| 03.06.2025 | 104,59 | 104,59 | 104,59 | 104,59 | -4,92% | 46,00 |
| 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% | 959,00 |
| 27.05.2025 | 105,45 | 105,45 | 105,45 | 105,45 | 8,15% | 160,00 |
| 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% | 39,00 |
| 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% | 264,00 |
| 30.04.2025 | 87,95 | 87,95 | 87,95 | 87,95 | -1,80% | 396,00 |
| 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% | 429,00 |
| 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% | 756,00 |
| 14.04.2025 | 87,57 | 87,57 | 86,90 | 87,29 | -0,05% | 3.464,00 |
| 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 | 87,70 | 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% | 2.972,00 |
| 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% | 3.718,00 |
| 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% | 1.528,00 |
| 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 |
| 06.03.2025 | 90,36 | 90,36 | 90,33 | 90,33 | -1,82% | 573,00 |
| 04.03.2025 | 89,81 | 93,75 | 89,81 | 92,00 | -3,94% | 600,00 |
| 03.03.2025 | 95,77 | 95,77 | 95,77 | 95,77 | 1,25% | 368,00 |
| 28.02.2025 | 93,22 | 94,59 | 93,22 | 94,59 | -1,39% | 783,00 |
| 27.02.2025 | 95,92 | 95,92 | 95,92 | 95,92 | -0,70% | 202,00 |
| 25.02.2025 | 96,60 | 96,60 | 96,60 | 96,60 | -0,17% | 155,00 |
| 24.02.2025 | 96,62 | 97,04 | 96,50 | 96,76 | -3,02% | 684,00 |
| 21.02.2025 | 99,77 | 99,77 | 99,77 | 99,77 | 0,34% | 155,00 |
| 20.02.2025 | 99,43 | 99,43 | 99,43 | 99,43 | -0,49% | 178,00 |
| 19.02.2025 | 99,92 | 99,92 | 99,92 | 99,92 | -0,07% | 170,00 |
| 18.02.2025 | 98,00 | 99,99 | 98,00 | 99,99 | 0,87% | 597,00 |
| 14.02.2025 | 98,09 | 100,00 | 98,09 | 99,12 | 3,04% | 1.826,00 |
| 13.02.2025 | 95,09 | 96,20 | 95,09 | 96,20 | 0,94% | 741,00 |
| 12.02.2025 | 92,69 | 95,30 | 92,69 | 95,30 | -2,11% | 2.304,00 |
| 11.02.2025 | 97,35 | 97,35 | 97,35 | 97,35 | -0,17% | 565,00 |
| 10.02.2025 | 97,52 | 97,52 | 97,52 | 97,52 | 1,87% | 205,00 |
| 07.02.2025 | 95,70 | 95,73 | 95,70 | 95,73 | -0,28% | 1.148,00 |
| 06.02.2025 | 94,97 | 96,00 | 94,97 | 96,00 | -0,56% | 527,00 |
| 05.02.2025 | 95,10 | 96,54 | 95,10 | 96,54 | 4,53% | 668,00 |
| 04.02.2025 | 91,79 | 92,36 | 91,79 | 92,36 | 2,42% | 570,00 |
| 03.02.2025 | 90,00 | 90,81 | 90,00 | 90,18 | -1,20% | 461,00 |
| 31.01.2025 | 91,95 | 91,95 | 91,01 | 91,27 | -1,13% | 2.464,00 |
| 30.01.2025 | 90,95 | 92,31 | 89,80 | 92,31 | 4,48% | 738,00 |
| 29.01.2025 | 89,91 | 89,91 | 88,35 | 88,35 | 0,74% | 1.237,00 |
| 27.01.2025 | 87,60 | 87,96 | 87,10 | 87,70 | 0,83% | 1.330,00 |
| 23.01.2025 | 86,96 | 86,98 | 86,96 | 86,98 | -2,03% | 287,00 |
| 22.01.2025 | 88,78 | 88,78 | 88,78 | 88,78 | -1,95% | 343,00 |
| 21.01.2025 | 85,72 | 90,55 | 85,72 | 90,55 | 1,32% | 634,00 |
| 17.01.2025 | 89,37 | 89,37 | 89,37 | 89,37 | 1,81% | 361,00 |
| 16.01.2025 | 87,78 | 87,78 | 87,78 | 87,78 | -0,48% | 116,00 |
| 15.01.2025 | 87,50 | 88,20 | 87,50 | 88,20 | 2,08% | 439,00 |
| 14.01.2025 | 87,24 | 87,24 | 84,60 | 86,40 | 4,11% | 470,00 |
| 10.01.2025 | 80,15 | 83,20 | 80,15 | 82,99 | -3,50% | 3.874,00 |
| 07.01.2025 | 86,00 | 86,00 | 86,00 | 86,00 | -1,67% | 268,00 |
| 06.01.2025 | 85,74 | 87,46 | 85,74 | 87,46 | 5,37% | 1.028,00 |
| 02.01.2025 | 83,70 | 83,70 | 81,90 | 83,00 | -6,74% | 1.132,00 |
| 30.12.2024 | 92,22 | 92,22 | 89,00 | 89,00 | -4,66% | 327,00 |
| 19.12.2024 | 93,35 | 93,35 | 93,35 | 93,35 | -1,99% | 198,00 |
| 18.12.2024 | 96,40 | 96,47 | 95,25 | 95,25 | 0,53% | 541,00 |
| 17.12.2024 | 94,75 | 94,75 | 94,75 | 94,75 | -1,81% | 274,00 |
| 11.12.2024 | 95,55 | 96,50 | 95,30 | 96,50 | 8,06% | 476,00 |
| 02.12.2024 | 86,81 | 89,30 | 86,81 | 89,30 | 4,75% | 807,00 |
| 27.11.2024 | 87,28 | 87,28 | 85,25 | 85,25 | -2,31% | 408,00 |
| 26.11.2024 | 87,00 | 87,27 | 87,00 | 87,27 | 5,49% | 279,00 |
| 19.11.2024 | 82,73 | 82,73 | 82,73 | 82,73 | -0,12% | 372,00 |
| 18.11.2024 | 82,83 | 82,83 | 82,83 | 82,83 | 3,47% | 181,00 |
| 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 |