75,296$
2,74%
Echtzeit-Aktienkurs Formula Systems 1985 ADR
Bid:
Ask:
Aktienkurse zur Formula Systems 1985 ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 75,31 | 75,72 | 75,28 | 75,28 | 2,72% | - |
| 18.04.2024 | 74,87 | 76,79 | 69,69 | 73,29 | -1,16% | - |
| 17.04.2024 | 72,66 | 74,15 | 72,66 | 74,15 | -0,60% | 540,00 |
| 16.04.2024 | 74,60 | 74,60 | 74,60 | 74,60 | -3,44% | 363,00 |
| 15.04.2024 | 77,26 | 77,26 | 77,26 | 77,26 | -2,57% | 391,00 |
| 12.04.2024 | 79,50 | 79,50 | 78,30 | 79,30 | 3,10% | 649,00 |
| 11.04.2024 | 79,25 | 79,37 | 72,08 | 76,92 | -1,61% | - |
| 10.04.2024 | 79,59 | 79,73 | 70,54 | 78,18 | -2,34% | - |
| 09.04.2024 | 80,83 | 80,83 | 80,05 | 80,05 | -3,66% | 261,00 |
| 08.04.2024 | 80,10 | 83,09 | 80,10 | 83,09 | 6,53% | 1.465,00 |
| 05.04.2024 | 78,00 | 78,00 | 78,00 | 78,00 | -1,69% | 1.225,00 |
| 04.04.2024 | 77,71 | 79,34 | 77,29 | 79,34 | -2,31% | 572,00 |
| 03.04.2024 | 79,91 | 81,22 | 75,02 | 81,22 | 0,33% | 706,00 |
| 02.04.2024 | 80,95 | 80,95 | 80,95 | 80,95 | 3,07% | 405,00 |
| 28.03.2024 | 79,32 | 80,85 | 72,17 | 78,54 | 7,85% | - |
| 27.03.2024 | 80,44 | 80,58 | 67,98 | 72,82 | -6,25% | - |
| 26.03.2024 | 79,78 | 79,78 | 71,86 | 77,68 | -3,17% | - |
| 25.03.2024 | 81,24 | 81,24 | 79,94 | 80,22 | -3,36% | - |
| 22.03.2024 | 81,88 | 83,19 | 80,60 | 83,01 | 0,97% | 1.678,00 |
| 21.03.2024 | 82,20 | 82,22 | 82,20 | 82,21 | 0,14% | 470,00 |
| 20.03.2024 | 82,10 | 82,10 | 82,10 | 82,10 | 3,57% | 415,00 |
| 19.03.2024 | 79,57 | 79,57 | 79,27 | 79,27 | 4,70% | 535,00 |
| 18.03.2024 | 78,30 | 78,30 | 74,75 | 75,71 | -3,86% | - |
| 15.03.2024 | 78,75 | 78,75 | 78,75 | 78,75 | 3,10% | 160,00 |
| 14.03.2024 | 77,00 | 77,00 | 74,37 | 76,38 | 0,46% | - |
| 13.03.2024 | 74,81 | 76,12 | 74,81 | 76,03 | 0,70% | - |
| 12.03.2024 | 74,51 | 75,50 | 74,51 | 75,50 | 1,92% | 468,00 |
| 11.03.2024 | 76,34 | 76,36 | 72,97 | 74,08 | -4,80% | - |
| 08.03.2024 | 77,81 | 77,81 | 77,81 | 77,81 | 0,17% | 294,00 |
| 07.03.2024 | 77,68 | 77,68 | 77,68 | 77,68 | 1,37% | 259,00 |
| 06.03.2024 | 75,54 | 76,63 | 75,54 | 76,63 | -1,02% | 293,00 |
| 05.03.2024 | 78,13 | 78,13 | 77,42 | 77,42 | 0,78% | 571,00 |
| 04.03.2024 | 77,46 | 77,56 | 74,76 | 76,82 | -1,37% | - |
| 01.03.2024 | 77,54 | 77,89 | 77,54 | 77,89 | 1,47% | - |
| 29.02.2024 | 76,76 | 76,76 | 76,76 | 76,76 | 1,43% | 315,00 |
| 28.02.2024 | 76,43 | 76,56 | 73,80 | 75,67 | -1,71% | - |
| 27.02.2024 | 76,99 | 76,99 | 76,99 | 76,99 | 0,72% | 250,00 |
| 26.02.2024 | 75,00 | 76,44 | 75,00 | 76,44 | 3,86% | 781,00 |
| 23.02.2024 | 73,09 | 74,80 | 73,09 | 73,60 | 1,77% | 786,00 |
| 22.02.2024 | 72,32 | 72,32 | 72,32 | 72,32 | -0,97% | 134,00 |
| 21.02.2024 | 73,04 | 73,04 | 73,03 | 73,03 | 0,07% | 247,00 |
| 20.02.2024 | 71,61 | 72,98 | 71,61 | 72,98 | 3,82% | 573,00 |
| 16.02.2024 | 71,29 | 73,26 | 70,30 | 70,30 | 5,00% | - |
| 15.02.2024 | 68,95 | 69,37 | 66,00 | 66,95 | -0,47% | - |
| 14.02.2024 | 68,31 | 68,45 | 66,43 | 67,27 | 1,75% | - |
| 13.02.2024 | 69,09 | 69,09 | 65,71 | 66,11 | -2,65% | - |
| 12.02.2024 | 68,82 | 69,10 | 67,70 | 67,91 | -2,81% | - |
| 09.02.2024 | 67,43 | 69,87 | 67,43 | 69,87 | 3,83% | 1.955,00 |
| 08.02.2024 | 67,47 | 67,47 | 67,02 | 67,29 | 1,00% | - |
| 07.02.2024 | 67,03 | 67,03 | 66,52 | 66,63 | 0,91% | - |
| 06.02.2024 | 65,83 | 66,83 | 65,83 | 66,03 | 1,74% | 550,00 |
| 05.02.2024 | 66,91 | 66,91 | 64,73 | 64,90 | -5,81% | - |
| 02.02.2024 | 68,90 | 68,90 | 68,90 | 68,90 | 2,10% | 338,00 |
| 01.02.2024 | 67,34 | 67,60 | 66,76 | 67,48 | 0,26% | - |
| 31.01.2024 | 66,03 | 68,16 | 66,03 | 67,30 | 1,03% | - |
| 30.01.2024 | 66,62 | 66,62 | 66,62 | 66,62 | -2,08% | 181,00 |
| 29.01.2024 | 67,31 | 68,03 | 66,85 | 68,03 | 0,27% | - |
| 26.01.2024 | 67,06 | 67,85 | 67,06 | 67,85 | 2,74% | - |
| 25.01.2024 | 66,97 | 67,10 | 66,00 | 66,04 | -0,98% | 1.607,00 |
| 24.01.2024 | 66,68 | 67,06 | 66,66 | 66,69 | 10,44% | - |
| 23.01.2024 | 60,39 | 60,39 | 60,39 | 60,39 | -8,61% | 271,00 |
| 22.01.2024 | 66,35 | 66,42 | 65,72 | 66,08 | 0,06% | - |
| 19.01.2024 | 66,31 | 66,31 | 66,01 | 66,04 | 3,50% | - |
| 18.01.2024 | 63,41 | 65,78 | 63,41 | 63,81 | 5,59% | 653,00 |
| 17.01.2024 | 60,43 | 60,43 | 60,43 | 60,43 | -7,35% | 555,00 |
| 16.01.2024 | 63,61 | 65,37 | 63,61 | 65,23 | 2,67% | - |
| 12.01.2024 | 65,77 | 65,77 | 63,53 | 63,53 | -1,06% | - |
| 11.01.2024 | 64,21 | 64,21 | 64,21 | 64,21 | 2,33% | 150,00 |
| 10.01.2024 | 62,33 | 62,81 | 62,33 | 62,75 | -0,49% | - |
| 09.01.2024 | 64,60 | 64,60 | 62,88 | 63,06 | -2,24% | - |
| 08.01.2024 | 63,48 | 64,50 | 63,48 | 64,50 | -3,20% | 1.137,00 |
| 05.01.2024 | 66,74 | 67,66 | 66,63 | 66,63 | 0,93% | - |
| 04.01.2024 | 66,29 | 67,03 | 65,75 | 66,02 | 0,08% | - |
| 03.01.2024 | 66,54 | 66,54 | 65,63 | 65,96 | 1,44% | - |
| 02.01.2024 | 65,92 | 65,92 | 65,03 | 65,03 | -1,20% | 263,00 |
| 28.12.2023 | 66,60 | 66,60 | 65,82 | 65,82 | 0,78% | - |
| 27.12.2023 | 65,31 | 65,31 | 65,16 | 65,31 | -2,33% | 543,00 |
| 26.12.2023 | 66,87 | 66,94 | 66,87 | 66,87 | 3,27% | 683,00 |
| 22.12.2023 | 64,75 | 64,75 | 64,75 | 64,75 | -0,38% | 401,00 |
| 21.12.2023 | 65,00 | 65,00 | 65,00 | 65,00 | 1,47% | 199,00 |
| 20.12.2023 | 64,33 | 64,33 | 64,06 | 64,06 | -1,69% | 213,00 |
| 19.12.2023 | 66,06 | 66,84 | 65,16 | 65,16 | 7,92% | - |
| 18.12.2023 | 60,38 | 60,38 | 60,38 | 60,38 | -5,56% | 151,00 |
| 15.12.2023 | 63,03 | 63,93 | 62,92 | 63,93 | -0,92% | - |
| 14.12.2023 | 61,48 | 69,11 | 61,48 | 64,53 | 9,83% | - |
| 13.12.2023 | 58,76 | 58,76 | 58,76 | 58,76 | 0,02% | 142,00 |
| 12.12.2023 | 59,39 | 60,04 | 57,02 | 58,74 | -2,78% | - |
| 11.12.2023 | 58,29 | 60,42 | 58,29 | 60,42 | 1,09% | 310,00 |
| 08.12.2023 | 59,77 | 59,77 | 59,77 | 59,77 | -1,40% | 466,00 |
| 07.12.2023 | 60,29 | 60,86 | 60,29 | 60,62 | 2,92% | 918,00 |
| 06.12.2023 | 59,83 | 59,83 | 58,73 | 58,90 | -1,83% | 1.438,00 |
| 05.12.2023 | 60,00 | 60,00 | 60,00 | 60,00 | -0,65% | 439,00 |
| 04.12.2023 | 60,18 | 61,96 | 60,07 | 60,39 | -0,69% | - |
| 01.12.2023 | 60,75 | 60,81 | 60,75 | 60,81 | 0,10% | 506,00 |
| 30.11.2023 | 60,75 | 60,75 | 60,75 | 60,75 | -0,83% | 123,00 |
| 29.11.2023 | 61,26 | 61,26 | 61,26 | 61,26 | 3,36% | 128,00 |
| 28.11.2023 | 60,00 | 60,00 | 59,27 | 59,27 | -2,82% | 971,00 |
| 27.11.2023 | 61,01 | 61,01 | 60,60 | 60,99 | -0,25% | - |
| 24.11.2023 | 61,50 | 61,85 | 61,14 | 61,14 | -0,53% | - |
| 22.11.2023 | 61,73 | 61,73 | 61,47 | 61,47 | -0,19% | - |