17,500€
1,16%
Echtzeit-Aktienkurs Forum Energy Technologies Inc.
Bid:
Ask:
Aktienkurse zur Forum Energy Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 17,45 | 17,50 | 17,30 | 17,50 | 1,16% | - |
| 06.05.2024 | 17,10 | 17,40 | 17,10 | 17,30 | 2,37% | - |
| 03.05.2024 | 18,00 | 18,00 | 16,60 | 16,90 | -5,06% | - |
| 02.05.2024 | 17,10 | 17,80 | 17,10 | 17,80 | 3,49% | - |
| 30.04.2024 | 18,00 | 18,00 | 17,20 | 17,20 | -3,91% | - |
| 29.04.2024 | 18,10 | 18,10 | 17,80 | 17,90 | -0,56% | - |
| 26.04.2024 | 17,90 | 18,00 | 17,80 | 18,00 | 1,12% | - |
| 25.04.2024 | 17,90 | 17,90 | 17,70 | 17,80 | -0,56% | - |
| 24.04.2024 | 18,10 | 18,10 | 17,70 | 17,90 | -0,56% | - |
| 23.04.2024 | 18,10 | 18,10 | 18,00 | 18,00 | -0,55% | - |
| 22.04.2024 | 18,20 | 18,20 | 17,80 | 18,10 | 1,12% | - |
| 19.04.2024 | 17,60 | 17,90 | 17,50 | 17,90 | 1,70% | - |
| 18.04.2024 | 17,80 | 17,90 | 17,60 | 17,60 | -0,56% | - |
| 17.04.2024 | 18,10 | 18,10 | 17,70 | 17,70 | -1,67% | - |
| 16.04.2024 | 18,20 | 18,30 | 17,80 | 18,00 | -1,64% | - |
| 15.04.2024 | 18,20 | 18,40 | 18,10 | 18,30 | 1,67% | - |
| 12.04.2024 | 18,20 | 18,40 | 17,90 | 18,00 | 0,56% | - |
| 11.04.2024 | 18,40 | 18,50 | 17,90 | 17,90 | -1,10% | - |
| 10.04.2024 | 17,80 | 18,10 | 17,80 | 18,10 | 1,69% | - |
| 09.04.2024 | 18,20 | 18,30 | 17,80 | 17,80 | -1,66% | - |
| 08.04.2024 | 18,50 | 18,50 | 18,10 | 18,10 | -2,16% | - |
| 05.04.2024 | 18,20 | 18,50 | 18,20 | 18,50 | 2,21% | - |
| 04.04.2024 | 18,10 | 18,10 | 18,00 | 18,10 | 0,00% | - |
| 03.04.2024 | 18,10 | 18,10 | 17,90 | 18,10 | 0,00% | - |
| 02.04.2024 | 18,00 | 18,10 | 17,80 | 18,10 | -0,55% | - |
| 28.03.2024 | 17,10 | 18,70 | 17,10 | 18,20 | 6,43% | - |
| 27.03.2024 | 16,80 | 17,30 | 16,80 | 17,10 | 2,40% | - |
| 26.03.2024 | 17,30 | 17,30 | 16,70 | 16,70 | -3,47% | - |
| 25.03.2024 | 17,30 | 17,40 | 17,10 | 17,30 | 0,00% | - |
| 22.03.2024 | 17,40 | 17,40 | 17,20 | 17,30 | 0,00% | - |
| 21.03.2024 | 17,10 | 17,40 | 16,90 | 17,30 | 1,17% | - |
| 20.03.2024 | 17,20 | 17,30 | 16,90 | 17,10 | 0,00% | - |
| 19.03.2024 | 16,60 | 17,30 | 16,60 | 17,10 | 3,01% | - |
| 18.03.2024 | 16,60 | 17,10 | 16,40 | 16,60 | 0,00% | - |
| 15.03.2024 | 16,80 | 17,00 | 16,60 | 16,60 | -1,19% | - |
| 14.03.2024 | 16,50 | 17,00 | 16,50 | 16,80 | 2,44% | - |
| 13.03.2024 | 16,80 | 17,00 | 16,40 | 16,40 | -1,80% | - |
| 12.03.2024 | 17,00 | 17,10 | 16,70 | 16,70 | -2,34% | - |
| 11.03.2024 | 17,00 | 17,10 | 17,00 | 17,10 | 0,00% | - |
| 08.03.2024 | 17,00 | 17,30 | 17,00 | 17,10 | 1,18% | - |
| 07.03.2024 | 17,10 | 17,40 | 16,90 | 16,90 | -0,59% | - |
| 06.03.2024 | 17,20 | 17,30 | 17,00 | 17,00 | -0,58% | - |
| 05.03.2024 | 17,80 | 17,90 | 17,10 | 17,10 | -3,39% | - |
| 04.03.2024 | 17,50 | 17,90 | 17,50 | 17,70 | 1,14% | - |
| 01.03.2024 | 18,40 | 18,40 | 17,10 | 17,50 | -3,85% | - |
| 29.02.2024 | 17,70 | 18,80 | 17,70 | 18,20 | 2,82% | - |
| 28.02.2024 | 17,80 | 18,20 | 17,60 | 17,70 | -0,56% | - |
| 27.02.2024 | 17,40 | 17,80 | 17,40 | 17,80 | 2,30% | - |
| 26.02.2024 | 17,70 | 17,70 | 17,40 | 17,40 | -1,69% | - |
| 23.02.2024 | 17,70 | 17,70 | 17,50 | 17,70 | 1,14% | - |
| 22.02.2024 | 17,80 | 18,00 | 17,50 | 17,50 | -1,69% | - |
| 21.02.2024 | 17,10 | 17,80 | 17,10 | 17,80 | 4,09% | - |
| 20.02.2024 | 18,40 | 18,40 | 17,10 | 17,10 | -7,07% | - |
| 19.02.2024 | 18,40 | 18,50 | 18,40 | 18,40 | -0,54% | - |
| 16.02.2024 | 18,20 | 18,50 | 18,00 | 18,50 | 1,65% | - |
| 15.02.2024 | 16,60 | 18,20 | 16,60 | 18,20 | 9,64% | - |
| 14.02.2024 | 16,40 | 16,60 | 16,40 | 16,60 | 0,61% | - |
| 13.02.2024 | 17,40 | 17,50 | 16,50 | 16,50 | -6,78% | - |
| 12.02.2024 | 17,40 | 17,80 | 17,40 | 17,70 | 1,72% | - |
| 09.02.2024 | 17,40 | 17,40 | 17,10 | 17,40 | -0,57% | - |
| 08.02.2024 | 17,40 | 17,50 | 17,00 | 17,50 | 0,00% | - |
| 07.02.2024 | 17,90 | 18,00 | 17,40 | 17,50 | -2,78% | - |
| 06.02.2024 | 17,10 | 18,00 | 17,10 | 18,00 | 4,65% | - |
| 05.02.2024 | 17,40 | 17,40 | 17,10 | 17,20 | -1,71% | - |
| 02.02.2024 | 17,60 | 17,60 | 17,50 | 17,50 | 0,00% | - |
| 01.02.2024 | 18,10 | 18,10 | 17,40 | 17,50 | -2,23% | 400,00 |
| 31.01.2024 | 18,70 | 18,70 | 17,90 | 17,90 | -3,24% | - |
| 30.01.2024 | 19,30 | 19,30 | 18,50 | 18,50 | -3,14% | - |
| 29.01.2024 | 19,40 | 19,40 | 18,90 | 19,10 | -0,52% | - |
| 26.01.2024 | 19,50 | 19,50 | 19,10 | 19,20 | -1,54% | - |
| 25.01.2024 | 19,10 | 19,50 | 18,80 | 19,50 | 3,17% | - |
| 24.01.2024 | 18,90 | 18,90 | 18,70 | 18,90 | 0,53% | - |
| 23.01.2024 | 18,90 | 19,50 | 18,80 | 18,80 | 0,00% | - |
| 22.01.2024 | 18,30 | 18,80 | 18,30 | 18,80 | 3,87% | - |
| 19.01.2024 | 18,60 | 18,60 | 17,90 | 18,10 | -2,69% | - |
| 18.01.2024 | 18,40 | 19,00 | 18,40 | 18,60 | 2,20% | - |
| 17.01.2024 | 18,60 | 18,60 | 18,20 | 18,20 | -2,67% | - |
| 16.01.2024 | 19,10 | 19,20 | 18,70 | 18,70 | -1,58% | - |
| 15.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 12.01.2024 | 18,80 | 18,90 | 18,80 | 18,80 | 0,00% | - |
| 11.01.2024 | 18,90 | 18,90 | 18,70 | 18,80 | 0,00% | - |
| 10.01.2024 | 19,20 | 19,20 | 18,60 | 18,80 | -2,08% | - |
| 09.01.2024 | 19,70 | 19,70 | 19,20 | 19,20 | -2,04% | - |
| 08.01.2024 | 20,40 | 20,40 | 19,30 | 19,60 | -2,97% | - |
| 05.01.2024 | 20,00 | 20,20 | 19,70 | 20,20 | 2,54% | - |
| 04.01.2024 | 20,60 | 20,60 | 19,70 | 19,70 | -3,43% | - |
| 03.01.2024 | 20,60 | 21,00 | 20,40 | 20,40 | 0,99% | - |
| 02.01.2024 | 19,90 | 20,40 | 19,90 | 20,20 | 0,00% | - |
| 29.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 28.12.2023 | 20,40 | 20,40 | 20,00 | 20,20 | -0,98% | - |
| 27.12.2023 | 20,60 | 20,60 | 20,20 | 20,40 | -2,86% | - |
| 22.12.2023 | 20,80 | 21,20 | 20,80 | 21,00 | 1,94% | - |
| 21.12.2023 | 20,60 | 21,00 | 20,60 | 20,60 | 0,98% | - |
| 20.12.2023 | 20,40 | 21,20 | 20,40 | 20,40 | 0,99% | - |
| 19.12.2023 | 20,00 | 20,40 | 19,50 | 20,20 | 1,00% | - |
| 18.12.2023 | 19,80 | 20,00 | 19,50 | 20,00 | 4,17% | - |
| 15.12.2023 | 19,90 | 19,90 | 19,20 | 19,20 | -3,03% | - |
| 14.12.2023 | 19,10 | 19,80 | 19,10 | 19,80 | 4,21% | - |
| 13.12.2023 | 18,10 | 19,00 | 18,00 | 19,00 | 5,56% | - |
| 12.12.2023 | 19,50 | 19,50 | 18,00 | 18,00 | -8,16% | - |