Echtzeit-Aktienkurs Finjan Holdings
Bid:
Ask:
Aktienkurse zur Finjan Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2020 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 22.07.2020 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 21.07.2020 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 20.07.2020 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 17.07.2020 | 1,55 | 1,55 | 1,54 | 1,55 | 0,00% | - |
| 16.07.2020 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 15.07.2020 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 14.07.2020 | 1,55 | 1,55 | 1,54 | 1,55 | 0,00% | - |
| 13.07.2020 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 10.07.2020 | 1,54 | 1,55 | 1,54 | 1,54 | -0,65% | - |
| 09.07.2020 | 1,54 | 1,55 | 1,54 | 1,55 | 0,00% | - |
| 08.07.2020 | 1,55 | 1,55 | 1,54 | 1,55 | 0,65% | - |
| 07.07.2020 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 06.07.2020 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 02.07.2020 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 01.07.2020 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 30.06.2020 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 29.06.2020 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 26.06.2020 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 25.06.2020 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 24.06.2020 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 23.06.2020 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 22.06.2020 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 19.06.2020 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 18.06.2020 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 17.06.2020 | 1,54 | 1,54 | 0,00 | 1,54 | 0,00% | - |
| 16.06.2020 | 1,55 | 1,55 | 1,54 | 1,54 | -0,65% | - |
| 15.06.2020 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 12.06.2020 | 1,55 | 1,55 | 1,54 | 1,55 | 0,65% | - |
| 11.06.2020 | 1,54 | 1,55 | 1,54 | 1,54 | -1,29% | - |
| 10.06.2020 | 1,55 | 1,56 | 1,52 | 1,56 | 15,19% | - |
| 09.06.2020 | 1,36 | 1,38 | 1,32 | 1,35 | 0,00% | - |
| 08.06.2020 | 1,32 | 1,38 | 1,32 | 1,35 | 4,65% | - |
| 05.06.2020 | 1,26 | 1,32 | 1,25 | 1,29 | -0,39% | - |
| 04.06.2020 | 1,30 | 1,31 | 1,27 | 1,30 | 1,57% | - |
| 03.06.2020 | 1,32 | 1,32 | 1,18 | 1,28 | -0,39% | - |
| 02.06.2020 | 1,30 | 1,31 | 1,27 | 1,28 | -1,54% | - |
| 01.06.2020 | 1,41 | 1,41 | 1,30 | 1,30 | -3,70% | - |
| 29.05.2020 | 1,37 | 1,37 | 1,32 | 1,35 | 0,75% | - |
| 28.05.2020 | 1,38 | 1,43 | 1,28 | 1,34 | -1,47% | - |
| 27.05.2020 | 1,37 | 1,41 | 1,33 | 1,36 | 1,87% | - |
| 26.05.2020 | 1,37 | 1,39 | 1,33 | 1,34 | -1,11% | - |
| 22.05.2020 | 1,39 | 1,43 | 1,35 | 1,35 | -2,17% | - |
| 21.05.2020 | 1,47 | 1,51 | 1,38 | 1,38 | -7,07% | - |
| 20.05.2020 | 1,54 | 1,55 | 1,47 | 1,49 | 1,37% | - |
| 19.05.2020 | 1,57 | 1,57 | 1,47 | 1,47 | -3,30% | - |
| 18.05.2020 | 1,42 | 1,56 | 1,39 | 1,52 | 17,44% | - |
| 15.05.2020 | 1,26 | 1,39 | 1,20 | 1,29 | 9,79% | - |
| 14.05.2020 | 1,09 | 1,21 | 1,09 | 1,18 | 0,86% | - |
| 13.05.2020 | 1,27 | 1,27 | 1,17 | 1,17 | -5,67% | - |
| 12.05.2020 | 1,24 | 1,28 | 1,24 | 1,24 | -3,14% | - |
| 11.05.2020 | 1,32 | 1,32 | 1,25 | 1,28 | 0,39% | - |
| 08.05.2020 | 1,28 | 1,29 | 1,23 | 1,27 | 2,83% | - |
| 07.05.2020 | 1,15 | 1,26 | 1,15 | 1,24 | 5,56% | - |
| 06.05.2020 | 0,00 | 1,22 | 0,00 | 1,17 | 0,00% | - |
| 29.04.2020 | 1,27 | 1,28 | 1,17 | 1,17 | -6,77% | - |
| 28.04.2020 | 1,24 | 1,29 | 1,22 | 1,26 | 0,80% | - |
| 27.04.2020 | 1,29 | 1,29 | 1,25 | 1,25 | -0,40% | - |
| 24.04.2020 | 1,28 | 1,31 | 1,22 | 1,25 | -1,57% | - |
| 23.04.2020 | 1,26 | 1,33 | 1,24 | 1,27 | -0,39% | - |
| 22.04.2020 | 1,29 | 1,30 | 1,25 | 1,28 | 4,94% | - |
| 21.04.2020 | 1,32 | 1,37 | 1,22 | 1,22 | -6,18% | - |
| 20.04.2020 | 1,40 | 1,42 | 1,30 | 1,30 | -3,36% | - |
| 17.04.2020 | 1,32 | 1,37 | 1,32 | 1,34 | 1,90% | - |
| 16.04.2020 | 1,33 | 1,34 | 1,30 | 1,32 | -0,75% | - |
| 15.04.2020 | 1,28 | 1,33 | 1,23 | 1,33 | 5,16% | - |
| 14.04.2020 | 1,31 | 1,33 | 1,22 | 1,26 | -1,18% | - |
| 13.04.2020 | 1,21 | 1,65 | 1,15 | 1,28 | 5,37% | - |
| 09.04.2020 | 0,00 | 1,26 | 0,00 | 1,21 | 1,26% | - |
| 08.04.2020 | 1,15 | 1,23 | 1,08 | 1,20 | 21,32% | - |
| 07.04.2020 | 0,98 | 1,05 | 0,97 | 0,99 | 3,60% | - |
| 06.04.2020 | 0,99 | 1,03 | 0,94 | 0,95 | -2,98% | - |
| 03.04.2020 | 1,01 | 1,02 | 0,92 | 0,98 | -2,00% | - |
| 02.04.2020 | 0,96 | 1,03 | 0,86 | 1,00 | 3,64% | - |
| 01.04.2020 | 0,97 | 1,02 | 0,95 | 0,96 | 0,15% | - |
| 31.03.2020 | 0,98 | 0,98 | 0,96 | 0,96 | 0,38% | - |
| 30.03.2020 | 0,98 | 0,99 | 0,96 | 0,96 | -3,05% | - |
| 27.03.2020 | 0,99 | 1,02 | 0,94 | 0,99 | 29,43% | - |
| 18.03.2020 | 0,88 | 0,88 | 0,76 | 0,76 | -10,01% | - |
| 17.03.2020 | 0,95 | 1,00 | 0,75 | 0,85 | -6,60% | - |
| 16.03.2020 | 0,96 | 1,09 | 0,90 | 0,91 | -2,90% | - |
| 13.03.2020 | 1,02 | 1,13 | 0,93 | 0,94 | -10,74% | - |
| 12.03.2020 | 1,13 | 1,43 | 0,00 | 1,05 | -9,48% | - |
| 11.03.2020 | 1,24 | 1,27 | 0,00 | 1,16 | -14,39% | - |
| 10.03.2020 | 1,35 | 1,39 | 1,32 | 1,36 | 4,23% | - |
| 09.03.2020 | 1,40 | 1,40 | 1,27 | 1,30 | -12,46% | - |
| 06.03.2020 | 1,52 | 1,54 | 1,44 | 1,49 | -2,62% | - |
| 05.03.2020 | 1,67 | 1,68 | 1,48 | 1,53 | -15,98% | - |
| 04.03.2020 | 1,73 | 1,82 | 1,72 | 1,82 | 4,01% | - |
| 03.03.2020 | 1,78 | 1,83 | 1,75 | 1,75 | -2,51% | - |
| 02.03.2020 | 1,68 | 1,81 | 1,66 | 1,79 | 5,29% | - |
| 28.02.2020 | 1,78 | 1,78 | 1,61 | 1,70 | -3,41% | - |
| 27.02.2020 | 1,81 | 1,81 | 1,72 | 1,76 | -0,85% | - |
| 26.02.2020 | 1,80 | 1,81 | 1,76 | 1,78 | -1,11% | - |
| 24.02.2020 | 1,80 | 1,80 | 1,75 | 1,80 | -2,97% | - |
| 21.02.2020 | 1,83 | 1,86 | 1,78 | 1,85 | 1,65% | - |
| 20.02.2020 | 1,82 | 1,85 | 1,82 | 1,82 | -0,55% | - |
| 19.02.2020 | 1,82 | 1,86 | 1,81 | 1,83 | 1,39% | - |
| 18.02.2020 | 1,83 | 1,87 | 1,80 | 1,81 | 0,56% | - |
| 14.02.2020 | 1,79 | 1,80 | 1,75 | 1,80 | 1,13% | - |