Echtzeit-Aktienkurs Firsthand Technology Value Fund
Bid:
Ask:
Aktienkurse zur Firsthand Technology Value Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 6,64 | 6,96 | 6,35 | 6,68 | -0,07% | - |
| 25.02.2021 | 6,84 | 7,16 | 6,29 | 6,68 | -1,40% | - |
| 24.02.2021 | 7,08 | 7,08 | 6,78 | 6,78 | 2,11% | - |
| 23.02.2021 | 6,39 | 7,00 | 6,29 | 6,64 | -3,42% | - |
| 22.02.2021 | 6,70 | 7,10 | 0,00 | 6,87 | 0,22% | - |
| 19.02.2021 | 6,82 | 7,03 | 6,66 | 6,86 | 1,63% | - |
| 18.02.2021 | 7,09 | 7,09 | 6,61 | 6,75 | 1,28% | - |
| 17.02.2021 | 6,67 | 6,67 | 6,66 | 6,66 | -8,77% | - |
| 16.02.2021 | 7,12 | 7,54 | 7,12 | 7,30 | 2,96% | - |
| 12.02.2021 | 7,06 | 7,38 | 6,81 | 7,09 | -0,35% | - |
| 11.02.2021 | 7,04 | 7,38 | 6,77 | 7,12 | 3,42% | - |
| 10.02.2021 | 7,13 | 7,16 | 0,00 | 6,88 | -4,84% | - |
| 09.02.2021 | 6,73 | 7,55 | 6,61 | 7,23 | 4,86% | - |
| 08.02.2021 | 6,65 | 7,17 | 6,47 | 6,90 | 10,59% | - |
| 05.02.2021 | 6,25 | 6,44 | 6,13 | 6,24 | -1,34% | - |
| 04.02.2021 | 6,26 | 6,55 | 6,18 | 6,32 | 1,28% | - |
| 03.02.2021 | 6,02 | 6,35 | 6,02 | 6,24 | 1,30% | - |
| 02.02.2021 | 5,87 | 6,36 | 5,72 | 6,16 | 4,76% | - |
| 01.02.2021 | 5,88 | 5,88 | 5,88 | 5,88 | -4,16% | - |
| 29.01.2021 | 5,85 | 6,22 | 5,78 | 6,14 | 3,02% | - |
| 28.01.2021 | 6,12 | 6,17 | 5,71 | 5,96 | 0,59% | - |
| 27.01.2021 | 5,99 | 6,15 | 5,77 | 5,92 | -2,23% | - |
| 26.01.2021 | 5,24 | 6,69 | 4,99 | 6,06 | 17,46% | - |
| 25.01.2021 | 5,11 | 5,18 | 5,05 | 5,16 | 0,59% | - |
| 22.01.2021 | 5,02 | 5,22 | 4,91 | 5,13 | 3,64% | - |
| 21.01.2021 | 5,06 | 5,25 | 4,83 | 4,95 | -3,13% | - |
| 20.01.2021 | 5,21 | 5,21 | 4,98 | 5,11 | 1,79% | - |
| 19.01.2021 | 4,91 | 5,16 | 4,91 | 5,02 | 2,98% | - |
| 15.01.2021 | 4,97 | 5,00 | 4,64 | 4,87 | 3,40% | - |
| 14.01.2021 | 4,56 | 4,81 | 4,56 | 4,71 | 0,43% | - |
| 13.01.2021 | 4,53 | 4,82 | 4,53 | 4,69 | -1,26% | - |
| 12.01.2021 | 4,70 | 4,77 | 4,59 | 4,75 | 3,83% | - |
| 11.01.2021 | 4,41 | 4,59 | 4,41 | 4,58 | 2,12% | - |
| 08.01.2021 | 4,48 | 4,60 | 4,34 | 4,48 | -2,29% | - |
| 07.01.2021 | 4,38 | 4,59 | 4,37 | 4,59 | 4,56% | - |
| 06.01.2021 | 4,47 | 4,51 | 4,37 | 4,39 | -1,13% | - |
| 05.01.2021 | 4,40 | 4,52 | 4,27 | 4,44 | 0,57% | - |
| 04.01.2021 | 4,32 | 4,52 | 4,29 | 4,41 | -0,34% | - |
| 31.12.2020 | 4,27 | 4,50 | 4,23 | 4,43 | 1,37% | - |
| 30.12.2020 | 4,29 | 4,42 | 4,19 | 4,37 | -0,11% | - |
| 29.12.2020 | 4,73 | 4,73 | 4,30 | 4,37 | -5,82% | - |
| 28.12.2020 | 4,64 | 4,64 | 4,64 | 4,64 | 3,23% | - |
| 24.12.2020 | 4,59 | 4,59 | 4,36 | 4,50 | 0,67% | - |
| 23.12.2020 | 4,22 | 4,62 | 4,22 | 4,47 | -1,43% | - |
| 22.12.2020 | 4,36 | 4,53 | 4,23 | 4,53 | 6,84% | - |
| 21.12.2020 | 4,33 | 4,33 | 4,22 | 4,24 | -1,85% | - |
| 18.12.2020 | 4,25 | 4,47 | 4,24 | 4,32 | -0,58% | - |
| 17.12.2020 | 4,50 | 4,53 | 4,25 | 4,35 | -1,47% | - |
| 16.12.2020 | 4,23 | 4,48 | 4,23 | 4,41 | 0,46% | - |
| 15.12.2020 | 4,42 | 4,54 | 4,24 | 4,39 | 0,57% | - |
| 14.12.2020 | 4,21 | 4,54 | 4,21 | 4,37 | -2,13% | - |
| 11.12.2020 | 4,62 | 4,62 | 4,26 | 4,46 | 4,94% | - |
| 10.12.2020 | 4,38 | 4,54 | 4,23 | 4,25 | 1,31% | - |
| 09.12.2020 | 4,39 | 4,61 | 4,17 | 4,20 | -1,41% | - |
| 08.12.2020 | 4,56 | 4,67 | 4,18 | 4,26 | -5,13% | - |
| 07.12.2020 | 4,48 | 4,58 | 4,33 | 4,49 | 1,82% | - |
| 04.12.2020 | 4,33 | 4,46 | 4,24 | 4,41 | -2,87% | - |
| 03.12.2020 | 4,60 | 4,70 | 4,44 | 4,54 | -0,87% | - |
| 02.12.2020 | 4,76 | 4,86 | 4,52 | 4,58 | -6,35% | - |
| 01.12.2020 | 4,91 | 5,06 | 4,72 | 4,89 | -2,69% | - |
| 30.11.2020 | 5,06 | 5,16 | 4,69 | 5,02 | -2,43% | - |
| 27.11.2020 | 5,01 | 5,16 | 4,95 | 5,15 | 5,54% | - |
| 25.11.2020 | 4,88 | 4,88 | 4,88 | 4,88 | 10,80% | - |
| 24.11.2020 | 4,04 | 4,49 | 4,00 | 4,40 | 5,26% | - |
| 23.11.2020 | 3,89 | 4,22 | 3,89 | 4,18 | 5,69% | - |
| 20.11.2020 | 3,93 | 3,96 | 3,92 | 3,96 | 1,41% | - |
| 19.11.2020 | 3,90 | 4,14 | 3,79 | 3,90 | -0,64% | - |
| 18.11.2020 | 3,88 | 3,95 | 3,79 | 3,93 | 5,94% | - |
| 17.11.2020 | 3,72 | 3,89 | 3,69 | 3,71 | 1,51% | - |
| 16.11.2020 | 3,44 | 3,75 | 3,32 | 3,65 | 9,94% | - |
| 13.11.2020 | 3,38 | 3,51 | 3,29 | 3,32 | 1,68% | - |
| 12.11.2020 | 3,24 | 3,34 | 3,20 | 3,27 | -0,46% | - |
| 11.11.2020 | 3,63 | 3,63 | 3,28 | 3,28 | -3,81% | - |
| 10.11.2020 | 3,13 | 3,49 | 3,13 | 3,41 | 8,43% | - |
| 09.11.2020 | 3,03 | 3,34 | 3,03 | 3,15 | 1,13% | - |
| 06.11.2020 | 3,96 | 4,03 | 3,07 | 3,11 | -2,96% | - |
| 05.11.2020 | 3,22 | 3,30 | 3,03 | 3,21 | 4,57% | - |
| 04.11.2020 | 3,19 | 3,32 | 3,04 | 3,07 | -1,61% | - |
| 03.11.2020 | 3,10 | 3,28 | 3,06 | 3,12 | 1,96% | - |
| 02.11.2020 | 3,17 | 3,23 | 3,06 | 3,06 | -2,24% | - |
| 30.10.2020 | 3,19 | 3,22 | 3,05 | 3,13 | -3,25% | - |
| 29.10.2020 | 3,18 | 3,32 | 3,10 | 3,23 | 4,03% | - |
| 28.10.2020 | 3,17 | 3,24 | 3,09 | 3,11 | -2,05% | - |
| 27.10.2020 | 3,06 | 3,23 | 3,06 | 3,17 | 0,16% | - |
| 26.10.2020 | 3,34 | 3,34 | 2,98 | 3,17 | -4,09% | - |
| 23.10.2020 | 3,38 | 3,40 | 3,27 | 3,30 | -2,08% | - |
| 22.10.2020 | 3,44 | 3,44 | 3,26 | 3,37 | 4,01% | - |
| 21.10.2020 | 3,42 | 3,42 | 3,23 | 3,24 | -2,41% | - |
| 20.10.2020 | 3,49 | 3,55 | 3,32 | 3,32 | -2,78% | - |
| 19.10.2020 | 3,50 | 3,51 | 3,42 | 3,42 | -2,84% | - |
| 16.10.2020 | 3,43 | 3,63 | 3,43 | 3,52 | 3,38% | - |
| 15.10.2020 | 3,48 | 3,53 | 3,40 | 3,40 | -2,30% | - |
| 14.10.2020 | 3,38 | 3,71 | 3,38 | 3,48 | -4,26% | - |
| 13.10.2020 | 3,76 | 3,93 | 3,64 | 3,64 | -8,55% | - |
| 12.10.2020 | 4,10 | 4,10 | 3,94 | 3,98 | 1,15% | - |
| 09.10.2020 | 3,91 | 4,00 | 3,86 | 3,93 | -0,76% | - |
| 08.10.2020 | 4,07 | 4,07 | 3,93 | 3,96 | -1,74% | - |
| 07.10.2020 | 3,91 | 4,10 | 3,91 | 4,03 | 0,25% | - |
| 06.10.2020 | 3,92 | 4,19 | 3,74 | 4,02 | 3,08% | - |
| 05.10.2020 | 4,29 | 4,29 | 3,90 | 3,90 | -2,86% | - |