Echtzeit-Aktienkurs Forward Industries
Bid:
Ask:
Aktienkurse zur Forward Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,66 | 3,71 | 3,59 | 3,61 | -0,69% | - |
| 25.02.2021 | 3,90 | 3,94 | 0,00 | 3,64 | -6,79% | - |
| 24.02.2021 | 3,90 | 3,92 | 3,90 | 3,90 | 5,83% | - |
| 23.02.2021 | 3,80 | 4,01 | 0,00 | 3,69 | -12,26% | - |
| 22.02.2021 | 4,54 | 4,56 | 4,10 | 4,20 | -7,49% | - |
| 19.02.2021 | 4,65 | 4,81 | 4,52 | 4,54 | 2,14% | - |
| 18.02.2021 | 4,43 | 4,56 | 4,31 | 4,45 | -5,83% | - |
| 17.02.2021 | 4,64 | 4,87 | 4,61 | 4,72 | -2,78% | - |
| 16.02.2021 | 4,96 | 5,07 | 4,61 | 4,86 | 16,29% | - |
| 12.02.2021 | 4,16 | 4,26 | 4,05 | 4,18 | 6,37% | - |
| 11.02.2021 | 4,12 | 4,13 | 3,85 | 3,93 | -5,65% | - |
| 10.02.2021 | 4,16 | 4,22 | 3,97 | 4,16 | -2,80% | - |
| 09.02.2021 | 4,34 | 4,51 | 0,00 | 4,28 | -0,93% | - |
| 08.02.2021 | 4,05 | 4,40 | 4,00 | 4,32 | -0,12% | - |
| 05.02.2021 | 3,86 | 4,50 | 3,85 | 4,33 | 19,81% | - |
| 04.02.2021 | 3,66 | 3,73 | 3,57 | 3,61 | 1,12% | - |
| 03.02.2021 | 3,57 | 3,79 | 3,43 | 3,57 | 2,59% | - |
| 02.02.2021 | 3,67 | 3,74 | 3,43 | 3,48 | -12,23% | - |
| 01.02.2021 | 3,83 | 3,97 | 3,83 | 3,97 | 26,68% | - |
| 29.01.2021 | 3,06 | 3,23 | 3,06 | 3,13 | 2,62% | - |
| 28.01.2021 | 3,18 | 3,29 | 2,97 | 3,05 | -6,44% | - |
| 27.01.2021 | 3,26 | 3,26 | 3,26 | 3,26 | -15,21% | - |
| 26.01.2021 | 3,07 | 4,17 | 2,95 | 3,85 | 49,90% | - |
| 25.01.2021 | 2,62 | 2,71 | 2,56 | 2,57 | -7,73% | - |
| 22.01.2021 | 2,73 | 2,84 | 2,62 | 2,78 | 6,31% | - |
| 21.01.2021 | 2,62 | 2,62 | 2,62 | 2,62 | 5,02% | - |
| 20.01.2021 | 2,28 | 2,91 | 2,28 | 2,49 | 12,42% | - |
| 19.01.2021 | 2,13 | 2,26 | 2,13 | 2,22 | 7,79% | - |
| 15.01.2021 | 2,07 | 2,11 | 2,03 | 2,06 | -3,52% | - |
| 14.01.2021 | 2,03 | 2,29 | 2,02 | 2,13 | 6,23% | - |
| 13.01.2021 | 2,02 | 2,06 | 1,99 | 2,01 | -2,91% | - |
| 12.01.2021 | 2,04 | 2,07 | 2,02 | 2,07 | 5,09% | - |
| 11.01.2021 | 2,00 | 2,01 | 1,96 | 1,97 | 0,51% | - |
| 08.01.2021 | 1,90 | 1,96 | 1,88 | 1,96 | 1,82% | - |
| 07.01.2021 | 1,90 | 1,98 | 1,90 | 1,92 | 2,13% | - |
| 06.01.2021 | 1,94 | 2,02 | 1,85 | 1,88 | 0,00% | - |
| 05.01.2021 | 1,91 | 1,91 | 1,82 | 1,88 | 0,00% | - |
| 04.01.2021 | 1,88 | 1,90 | 1,82 | 1,88 | 3,58% | - |
| 31.12.2020 | 1,82 | 1,84 | 1,80 | 1,82 | -0,82% | - |
| 30.12.2020 | 1,91 | 1,92 | 1,83 | 1,83 | -1,88% | - |
| 29.12.2020 | 1,89 | 1,90 | 1,86 | 1,87 | -0,27% | - |
| 28.12.2020 | 1,86 | 1,87 | 1,81 | 1,87 | 2,19% | - |
| 24.12.2020 | 1,89 | 1,90 | 1,82 | 1,83 | -2,66% | - |
| 23.12.2020 | 1,91 | 1,92 | 1,86 | 1,88 | -3,34% | - |
| 22.12.2020 | 1,91 | 2,00 | 1,90 | 1,95 | -10,98% | - |
| 21.12.2020 | 2,09 | 2,19 | 2,09 | 2,19 | 23,80% | - |
| 18.12.2020 | 1,78 | 1,80 | 1,75 | 1,77 | -0,84% | - |
| 17.12.2020 | 1,74 | 1,78 | 1,74 | 1,78 | 0,85% | - |
| 16.12.2020 | 1,77 | 1,79 | 1,76 | 1,77 | 3,52% | - |
| 15.12.2020 | 1,72 | 1,74 | 1,71 | 1,71 | -0,58% | - |
| 14.12.2020 | 1,71 | 1,73 | 1,70 | 1,72 | 0,00% | - |
| 11.12.2020 | 1,75 | 1,75 | 1,71 | 1,72 | -1,44% | - |
| 10.12.2020 | 1,73 | 1,77 | 1,73 | 1,74 | 0,58% | - |
| 09.12.2020 | 1,77 | 1,77 | 1,73 | 1,73 | -2,26% | - |
| 08.12.2020 | 1,77 | 1,77 | 1,77 | 1,77 | -3,80% | - |
| 07.12.2020 | 1,87 | 1,92 | 1,82 | 1,84 | -1,60% | - |
| 04.12.2020 | 1,87 | 1,88 | 1,83 | 1,87 | 1,08% | - |
| 03.12.2020 | 1,86 | 1,88 | 1,83 | 1,85 | -2,12% | - |
| 02.12.2020 | 1,86 | 1,92 | 1,84 | 1,89 | 3,00% | - |
| 01.12.2020 | 1,85 | 1,86 | 1,82 | 1,84 | -0,81% | - |
| 30.11.2020 | 1,94 | 1,94 | 1,85 | 1,85 | -2,89% | - |
| 27.11.2020 | 1,93 | 1,98 | 1,90 | 1,91 | -1,04% | - |
| 25.11.2020 | 1,81 | 1,97 | 1,81 | 1,93 | 6,35% | - |
| 24.11.2020 | 1,75 | 1,85 | 1,72 | 1,81 | 6,16% | - |
| 23.11.2020 | 1,72 | 1,73 | 1,70 | 1,71 | 1,19% | - |
| 20.11.2020 | 1,69 | 1,73 | 1,66 | 1,69 | 0,30% | - |
| 19.11.2020 | 1,70 | 1,70 | 1,67 | 1,68 | 0,90% | - |
| 18.11.2020 | 1,68 | 1,69 | 1,65 | 1,67 | 0,00% | - |
| 17.11.2020 | 1,64 | 1,67 | 1,64 | 1,67 | -0,89% | - |
| 16.11.2020 | 1,66 | 1,71 | 1,65 | 1,68 | 3,38% | - |
| 13.11.2020 | 1,62 | 1,64 | 1,61 | 1,63 | 2,20% | - |
| 12.11.2020 | 1,64 | 1,70 | 1,57 | 1,59 | 0,32% | - |
| 11.11.2020 | 1,60 | 1,60 | 1,52 | 1,59 | 1,60% | - |
| 10.11.2020 | 1,57 | 1,57 | 1,51 | 1,56 | -0,32% | - |
| 09.11.2020 | 1,61 | 1,61 | 1,55 | 1,57 | -0,63% | - |
| 06.11.2020 | 1,56 | 1,63 | 1,56 | 1,58 | -0,32% | - |
| 05.11.2020 | 1,59 | 1,62 | 1,57 | 1,58 | 0,96% | - |
| 04.11.2020 | 1,59 | 1,60 | 1,55 | 1,57 | 0,00% | - |
| 03.11.2020 | 1,55 | 1,59 | 1,54 | 1,57 | 3,64% | - |
| 02.11.2020 | 1,54 | 1,54 | 1,50 | 1,51 | -0,66% | - |
| 30.10.2020 | 1,49 | 1,52 | 1,49 | 1,52 | -1,62% | - |
| 29.10.2020 | 1,51 | 1,55 | 1,51 | 1,55 | 2,66% | - |
| 28.10.2020 | 1,48 | 1,52 | 1,47 | 1,51 | -1,63% | - |
| 27.10.2020 | 1,49 | 1,54 | 1,49 | 1,53 | 3,73% | - |
| 26.10.2020 | 1,51 | 1,53 | 1,46 | 1,48 | -2,96% | - |
| 23.10.2020 | 0,00 | 1,59 | 0,00 | 1,52 | -3,49% | - |
| 22.10.2020 | 1,52 | 1,58 | 1,50 | 1,58 | 3,28% | - |
| 21.10.2020 | 1,49 | 1,55 | 1,49 | 1,53 | 1,33% | - |
| 20.10.2020 | 1,53 | 1,53 | 1,48 | 1,51 | -0,66% | - |
| 19.10.2020 | 1,57 | 1,61 | 1,52 | 1,52 | -10,62% | - |
| 16.10.2020 | 1,50 | 1,98 | 1,50 | 1,70 | 11,15% | - |
| 15.10.2020 | 1,49 | 1,53 | 1,49 | 1,53 | 1,67% | - |
| 14.10.2020 | 1,54 | 1,54 | 1,47 | 1,50 | -3,54% | - |
| 13.10.2020 | 1,58 | 1,59 | 1,52 | 1,56 | -3,12% | - |
| 12.10.2020 | 1,60 | 1,62 | 1,55 | 1,61 | -1,53% | - |
| 09.10.2020 | 1,45 | 1,72 | 1,45 | 1,63 | 8,67% | - |
| 08.10.2020 | 1,51 | 1,52 | 1,46 | 1,50 | 3,09% | - |
| 07.10.2020 | 1,47 | 1,52 | 1,46 | 1,46 | 0,34% | - |
| 06.10.2020 | 1,49 | 1,51 | 1,44 | 1,45 | -0,68% | - |
| 05.10.2020 | 1,44 | 1,46 | 1,44 | 1,46 | 1,39% | - |