Echtzeit-Aktienkurs FutureFuel Corp.
Bid:
Ask:
Aktienkurse zur FutureFuel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,73 | 14,76 | 14,70 | 14,70 | -3,00% | - |
| 25.02.2021 | 15,56 | 15,97 | 15,02 | 15,16 | -3,13% | - |
| 24.02.2021 | 15,44 | 15,86 | 15,33 | 15,65 | 2,42% | - |
| 23.02.2021 | 15,43 | 15,50 | 0,00 | 15,28 | -4,23% | - |
| 22.02.2021 | 15,93 | 15,97 | 15,93 | 15,95 | 3,27% | - |
| 19.02.2021 | 15,33 | 15,56 | 15,25 | 15,45 | 3,35% | - |
| 18.02.2021 | 14,97 | 15,27 | 14,83 | 14,95 | -1,58% | - |
| 17.02.2021 | 15,40 | 15,59 | 15,15 | 15,19 | -5,15% | - |
| 16.02.2021 | 16,91 | 16,98 | 15,94 | 16,01 | -8,72% | - |
| 12.02.2021 | 17,54 | 17,87 | 17,42 | 17,54 | -0,71% | - |
| 11.02.2021 | 17,20 | 17,73 | 16,78 | 17,67 | 6,93% | - |
| 10.02.2021 | 16,37 | 16,65 | 16,37 | 16,52 | 2,86% | - |
| 09.02.2021 | 15,88 | 16,08 | 15,37 | 16,06 | 1,39% | - |
| 08.02.2021 | 14,87 | 15,89 | 14,87 | 15,84 | 8,72% | - |
| 05.02.2021 | 14,56 | 14,69 | 14,29 | 14,57 | -0,61% | - |
| 04.02.2021 | 14,22 | 14,67 | 14,19 | 14,66 | 2,63% | - |
| 03.02.2021 | 14,05 | 14,39 | 13,82 | 14,29 | 0,39% | - |
| 02.02.2021 | 14,02 | 14,28 | 13,95 | 14,23 | 2,41% | - |
| 01.02.2021 | 13,53 | 14,01 | 13,42 | 13,90 | 3,85% | - |
| 29.01.2021 | 13,83 | 13,85 | 13,29 | 13,38 | -1,22% | - |
| 28.01.2021 | 13,65 | 13,72 | 13,33 | 13,55 | -1,02% | - |
| 27.01.2021 | 13,42 | 13,75 | 13,24 | 13,69 | -2,11% | - |
| 26.01.2021 | 14,03 | 14,03 | 13,97 | 13,98 | -2,20% | - |
| 25.01.2021 | 14,57 | 14,57 | 13,83 | 14,30 | -1,18% | - |
| 22.01.2021 | 13,98 | 14,61 | 13,95 | 14,47 | 3,92% | - |
| 21.01.2021 | 13,91 | 14,02 | 13,91 | 13,92 | -2,79% | - |
| 20.01.2021 | 14,43 | 14,49 | 14,23 | 14,32 | -0,87% | - |
| 19.01.2021 | 13,85 | 14,47 | 13,85 | 14,45 | 4,11% | - |
| 15.01.2021 | 13,62 | 14,07 | 13,58 | 13,88 | -2,12% | - |
| 14.01.2021 | 14,29 | 14,36 | 14,13 | 14,18 | 0,75% | - |
| 13.01.2021 | 14,05 | 14,27 | 13,78 | 14,07 | -0,53% | - |
| 12.01.2021 | 13,81 | 14,33 | 13,76 | 14,15 | 3,63% | - |
| 11.01.2021 | 13,41 | 13,85 | 13,29 | 13,65 | 0,15% | - |
| 08.01.2021 | 13,79 | 13,83 | 13,39 | 13,63 | -3,74% | - |
| 07.01.2021 | 14,07 | 14,16 | 14,02 | 14,16 | -0,14% | - |
| 06.01.2021 | 14,19 | 14,19 | 14,18 | 14,18 | 4,92% | - |
| 05.01.2021 | 13,46 | 13,68 | 13,41 | 13,52 | 2,66% | - |
| 04.01.2021 | 12,97 | 13,30 | 12,88 | 13,17 | 3,30% | - |
| 31.12.2020 | 12,66 | 12,90 | 12,58 | 12,75 | 0,75% | - |
| 30.12.2020 | 12,62 | 12,74 | 12,50 | 12,65 | 1,98% | - |
| 29.12.2020 | 12,26 | 12,47 | 12,12 | 12,41 | 0,81% | - |
| 28.12.2020 | 12,50 | 12,68 | 12,30 | 12,31 | -0,40% | - |
| 24.12.2020 | 12,30 | 12,78 | 12,27 | 12,36 | -0,08% | - |
| 23.12.2020 | 12,11 | 12,39 | 12,07 | 12,37 | 3,00% | - |
| 22.12.2020 | 12,12 | 12,15 | 11,86 | 12,01 | 0,54% | - |
| 21.12.2020 | 11,78 | 11,94 | 11,72 | 11,94 | -1,24% | - |
| 18.12.2020 | 12,71 | 12,72 | 12,02 | 12,09 | -0,45% | - |
| 17.12.2020 | 12,02 | 12,24 | 11,91 | 12,15 | 0,21% | - |
| 16.12.2020 | 12,36 | 12,48 | 12,01 | 12,12 | -2,18% | - |
| 15.12.2020 | 12,14 | 12,42 | 11,93 | 12,39 | 4,07% | - |
| 14.12.2020 | 12,00 | 12,09 | 11,88 | 11,91 | -1,37% | - |
| 11.12.2020 | 12,06 | 12,16 | 11,85 | 12,07 | 1,73% | - |
| 10.12.2020 | 11,98 | 12,06 | 11,70 | 11,87 | -2,18% | - |
| 09.12.2020 | 12,34 | 12,35 | 12,01 | 12,13 | 1,25% | - |
| 08.12.2020 | 12,01 | 12,52 | 11,62 | 11,98 | -0,91% | - |
| 07.12.2020 | 11,94 | 12,28 | 11,91 | 12,09 | 0,08% | - |
| 04.12.2020 | 11,93 | 12,12 | 11,84 | 12,08 | 1,34% | - |
| 03.12.2020 | 12,30 | 12,30 | 11,87 | 11,92 | -4,87% | - |
| 02.12.2020 | 12,37 | 12,68 | 12,37 | 12,53 | -0,67% | - |
| 01.12.2020 | 12,15 | 12,65 | 11,99 | 12,62 | 5,26% | - |
| 30.11.2020 | 11,91 | 12,20 | 11,91 | 11,99 | -2,08% | - |
| 27.11.2020 | 11,97 | 12,67 | 11,90 | 12,24 | 1,07% | - |
| 25.11.2020 | 12,13 | 12,14 | 12,11 | 12,11 | -0,33% | - |
| 24.11.2020 | 12,11 | 12,27 | 11,95 | 12,15 | -0,29% | - |
| 23.11.2020 | 11,85 | 12,23 | 11,83 | 12,19 | 2,31% | - |
| 20.11.2020 | 11,29 | 11,93 | 11,24 | 11,91 | 4,89% | - |
| 19.11.2020 | 11,50 | 11,78 | 11,19 | 11,36 | -2,82% | - |
| 18.11.2020 | 11,98 | 12,03 | 11,69 | 11,69 | -3,67% | - |
| 17.11.2020 | 12,15 | 12,54 | 12,09 | 12,13 | 0,17% | - |
| 16.11.2020 | 12,18 | 12,23 | 11,82 | 12,11 | -1,82% | - |
| 13.11.2020 | 12,29 | 12,34 | 12,29 | 12,34 | 3,87% | - |
| 12.11.2020 | 12,40 | 12,40 | 11,77 | 11,88 | -7,26% | - |
| 11.11.2020 | 13,30 | 13,30 | 12,72 | 12,81 | 3,56% | - |
| 10.11.2020 | 12,50 | 12,62 | 0,00 | 12,37 | -0,20% | - |
| 09.11.2020 | 12,89 | 13,06 | 12,35 | 12,39 | 0,98% | - |
| 06.11.2020 | 12,35 | 12,60 | 12,19 | 12,27 | -1,33% | - |
| 05.11.2020 | 12,13 | 12,57 | 12,03 | 12,44 | 5,87% | - |
| 04.11.2020 | 11,95 | 12,10 | 11,61 | 11,75 | -5,17% | - |
| 03.11.2020 | 12,53 | 12,54 | 12,18 | 12,39 | 1,93% | - |
| 02.11.2020 | 12,36 | 12,64 | 11,99 | 12,15 | 2,49% | - |
| 30.10.2020 | 11,97 | 12,00 | 11,65 | 11,86 | -1,25% | - |
| 29.10.2020 | 11,60 | 12,08 | 11,41 | 12,01 | 1,82% | - |
| 28.10.2020 | 11,74 | 12,01 | 11,72 | 11,79 | -1,26% | - |
| 27.10.2020 | 12,03 | 12,29 | 11,84 | 11,94 | -0,58% | - |
| 26.10.2020 | 12,14 | 12,17 | 11,93 | 12,01 | -6,25% | - |
| 23.10.2020 | 13,02 | 13,04 | 12,42 | 12,81 | -0,54% | - |
| 22.10.2020 | 12,25 | 12,88 | 12,15 | 12,88 | 5,23% | - |
| 21.10.2020 | 12,38 | 12,53 | 12,14 | 12,24 | -0,77% | - |
| 20.10.2020 | 12,02 | 12,39 | 12,02 | 12,34 | 3,09% | - |
| 19.10.2020 | 12,02 | 12,11 | 11,88 | 11,97 | -0,54% | - |
| 16.10.2020 | 11,70 | 12,03 | 11,70 | 12,03 | 2,43% | - |
| 15.10.2020 | 11,39 | 11,88 | 11,36 | 11,75 | 3,21% | - |
| 14.10.2020 | 11,71 | 11,73 | 11,38 | 11,38 | -2,15% | - |
| 13.10.2020 | 11,42 | 11,69 | 11,41 | 11,63 | -0,47% | - |
| 12.10.2020 | 11,88 | 11,88 | 11,56 | 11,69 | -1,02% | - |
| 09.10.2020 | 11,90 | 11,90 | 11,57 | 11,81 | 1,33% | - |
| 08.10.2020 | 11,89 | 11,89 | 11,55 | 11,65 | -0,77% | - |
| 07.10.2020 | 11,85 | 11,85 | 11,45 | 11,74 | 1,29% | - |
| 06.10.2020 | 11,75 | 11,92 | 11,43 | 11,59 | -1,57% | - |
| 05.10.2020 | 11,54 | 11,89 | 11,54 | 11,78 | 3,11% | - |