141,440$
1,84%
Echtzeit-Aktienkurs Formula Systems (1985) Ltd
Bid:
Ask:
Aktienkurse zur Formula Systems (1985) Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 140,88 | 140,88 | 140,88 | 140,88 | 1,43% | 1.246,00 |
| 13.05.2026 | 138,89 | 138,89 | 138,89 | 138,89 | -3,84% | 236,00 |
| 11.05.2026 | 144,43 | 144,43 | 144,43 | 144,43 | -2,01% | 1.071,00 |
| 08.05.2026 | 146,00 | 149,50 | 146,00 | 147,40 | -0,54% | 1.382,00 |
| 06.05.2026 | 148,20 | 148,20 | 148,20 | 148,20 | 4,26% | 135,00 |
| 05.05.2026 | 142,14 | 142,14 | 142,14 | 142,14 | -8,82% | 579,00 |
| 04.05.2026 | 155,89 | 155,89 | 155,89 | 155,89 | 9,78% | 118,00 |
| 01.05.2026 | 142,00 | 142,00 | 142,00 | 142,00 | 7,19% | 21,00 |
| 28.04.2026 | 132,48 | 132,48 | 132,48 | 132,48 | -2,79% | 237,00 |
| 27.04.2026 | 138,09 | 138,09 | 136,28 | 136,28 | -3,35% | 790,00 |
| 24.04.2026 | 141,00 | 141,00 | 141,00 | 141,00 | 4,06% | 291,00 |
| 23.04.2026 | 135,50 | 135,50 | 135,50 | 135,50 | -2,85% | 487,00 |
| 22.04.2026 | 139,47 | 139,47 | 139,47 | 139,47 | -0,31% | 1.350,00 |
| 21.04.2026 | 139,90 | 139,90 | 139,90 | 139,90 | 8,61% | 586,00 |
| 20.04.2026 | 128,81 | 128,81 | 128,81 | 128,81 | -5,08% | 507,00 |
| 17.04.2026 | 135,70 | 135,70 | 135,70 | 135,70 | 2,03% | 344,00 |
| 16.04.2026 | 130,20 | 133,00 | 130,20 | 133,00 | 3,52% | 601,00 |
| 15.04.2026 | 130,78 | 130,78 | 128,48 | 128,48 | 1,17% | 856,00 |
| 14.04.2026 | 121,25 | 130,38 | 121,25 | 127,00 | 6,53% | 1.569,00 |
| 13.04.2026 | 117,46 | 119,22 | 117,46 | 119,22 | -1,73% | 480,00 |
| 10.04.2026 | 121,31 | 121,31 | 121,31 | 121,31 | -2,52% | 219,00 |
| 06.04.2026 | 124,45 | 124,45 | 124,45 | 124,45 | -0,30% | 334,00 |
| 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 | 1,81% | 236,00 |
| 17.03.2026 | 143,10 | 143,10 | 132,48 | 132,48 | 5,15% | 145,00 |
| 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 | -6,23% | 1.105,00 |
| 11.02.2026 | 126,53 | 126,53 | 126,53 | 126,53 | -5,22% | 4.140,00 |
| 10.02.2026 | 133,50 | 133,50 | 133,50 | 133,50 | 1,44% | 604,00 |
| 09.02.2026 | 131,61 | 131,61 | 131,61 | 131,61 | 1,54% | 236,00 |
| 06.02.2026 | 129,61 | 129,61 | 129,61 | 129,61 | -2,09% | 366,00 |
| 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 | 1,06% | 1.373,00 |
| 21.01.2026 | 163,27 | 163,27 | 163,27 | 163,27 | -3,96% | 453,00 |
| 16.01.2026 | 170,01 | 170,01 | 170,01 | 170,01 | 0,00% | 16,00 |
| 15.01.2026 | 170,01 | 170,01 | 170,01 | 170,01 | 2,36% | 367,00 |
| 14.01.2026 | 166,09 | 166,09 | 166,09 | 166,09 | -2,30% | 29,00 |
| 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 | -1,95% | 358,00 |
| 30.12.2025 | 169,23 | 169,23 | 169,23 | 169,23 | 1,32% | 16,00 |
| 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 | 9,87% | 135,00 |
| 23.12.2025 | 173,44 | 173,44 | 173,44 | 173,44 | -2,62% | 36,00 |
| 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 | 6,45% | 1.028,00 |
| 16.12.2025 | 173,00 | 173,00 | 173,00 | 173,00 | -0,97% | 36,00 |
| 10.12.2025 | 171,60 | 175,00 | 171,60 | 174,69 | 0,75% | 836,00 |
| 08.12.2025 | 173,39 | 173,39 | 173,39 | 173,39 | 2,66% | 1.245,00 |
| 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 |