19,426$
-0,63%
Echtzeit-Aktienkurs Forum Energy Technologies Inc.
Bid:
Ask:
Aktienkurse zur Forum Energy Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 19,61 | 20,13 | 19,40 | 19,55 | 0,36% | 46.222,00 |
| 12.04.2024 | 19,72 | 19,91 | 19,22 | 19,48 | -1,02% | 22.720,00 |
| 11.04.2024 | 20,11 | 20,42 | 19,46 | 19,68 | -1,65% | 19.895,00 |
| 10.04.2024 | 19,26 | 20,14 | 19,22 | 20,01 | 2,56% | 38.316,00 |
| 09.04.2024 | 19,94 | 19,94 | 19,35 | 19,51 | -2,16% | 14.765,00 |
| 08.04.2024 | 20,34 | 20,46 | 19,77 | 19,94 | -1,63% | 14.496,00 |
| 05.04.2024 | 19,87 | 20,38 | 19,87 | 20,27 | 2,27% | 22.017,00 |
| 04.04.2024 | 19,76 | 19,98 | 19,59 | 19,82 | 0,30% | 24.465,00 |
| 03.04.2024 | 19,87 | 20,00 | 19,72 | 19,76 | 0,20% | 24.260,00 |
| 02.04.2024 | 19,87 | 19,89 | 19,35 | 19,72 | 0,82% | 21.469,00 |
| 01.04.2024 | 20,00 | 20,01 | 19,21 | 19,56 | -2,10% | 46.883,00 |
| 28.03.2024 | 18,84 | 20,54 | 18,84 | 19,98 | 5,88% | 36.444,00 |
| 27.03.2024 | 18,88 | 18,95 | 18,67 | 18,87 | 2,28% | 27.463,00 |
| 26.03.2024 | 19,18 | 19,18 | 18,36 | 18,45 | -3,30% | 27.174,00 |
| 25.03.2024 | 18,76 | 19,12 | 18,72 | 19,08 | 0,85% | 31.639,00 |
| 22.03.2024 | 19,20 | 19,20 | 18,83 | 18,92 | -1,05% | 14.034,00 |
| 21.03.2024 | 18,93 | 19,19 | 18,53 | 19,12 | 1,00% | 34.669,00 |
| 20.03.2024 | 18,79 | 19,04 | 18,62 | 18,93 | 0,26% | 35.736,00 |
| 19.03.2024 | 18,25 | 19,05 | 18,25 | 18,88 | 3,45% | 32.988,00 |
| 18.03.2024 | 18,11 | 18,87 | 18,11 | 18,25 | 0,27% | 38.128,00 |
| 15.03.2024 | 18,41 | 18,83 | 18,05 | 18,20 | -1,78% | 155.398,00 |
| 14.03.2024 | 18,28 | 18,92 | 18,26 | 18,53 | 1,53% | 39.675,00 |
| 13.03.2024 | 18,73 | 18,91 | 18,13 | 18,25 | -1,62% | 39.236,00 |
| 12.03.2024 | 19,03 | 19,43 | 18,51 | 18,55 | -2,16% | 19.085,00 |
| 11.03.2024 | 19,00 | 19,21 | 18,81 | 18,96 | 0,05% | 20.842,00 |
| 08.03.2024 | 18,97 | 19,36 | 18,77 | 18,95 | 0,64% | 18.569,00 |
| 07.03.2024 | 18,98 | 19,36 | 18,70 | 18,83 | 0,11% | 40.798,00 |
| 06.03.2024 | 18,97 | 19,46 | 18,66 | 18,81 | 0,00% | 22.412,00 |
| 05.03.2024 | 19,51 | 20,10 | 18,67 | 18,81 | -3,54% | 26.842,00 |
| 04.03.2024 | 19,20 | 19,95 | 19,20 | 19,50 | 1,56% | 60.856,00 |
| 01.03.2024 | 19,89 | 19,89 | 18,69 | 19,20 | -4,05% | 33.000,00 |
| 29.02.2024 | 19,70 | 20,85 | 19,70 | 20,01 | 2,99% | 21.529,00 |
| 28.02.2024 | 19,27 | 19,86 | 19,27 | 19,43 | -0,41% | 25.158,00 |
| 27.02.2024 | 19,25 | 19,69 | 19,25 | 19,51 | 2,04% | 10.752,00 |
| 26.02.2024 | 19,17 | 19,55 | 18,87 | 19,12 | -1,14% | 20.567,00 |
| 23.02.2024 | 18,77 | 19,55 | 18,77 | 19,34 | 0,31% | 26.949,00 |
| 22.02.2024 | 19,26 | 20,15 | 19,21 | 19,28 | -0,67% | 39.009,00 |
| 21.02.2024 | 18,58 | 19,59 | 18,58 | 19,41 | 4,13% | 17.527,00 |
| 20.02.2024 | 19,78 | 19,78 | 18,50 | 18,64 | -7,08% | 34.214,00 |
| 16.02.2024 | 19,79 | 20,52 | 19,36 | 20,06 | 1,42% | 25.198,00 |
| 15.02.2024 | 17,90 | 20,19 | 17,86 | 19,78 | 9,95% | 102.216,00 |
| 14.02.2024 | 17,74 | 18,16 | 17,65 | 17,99 | 1,30% | 61.417,00 |
| 13.02.2024 | 18,73 | 19,09 | 17,74 | 17,76 | -6,33% | 54.099,00 |
| 12.02.2024 | 18,94 | 19,57 | 18,94 | 18,96 | 0,16% | 20.785,00 |
| 09.02.2024 | 19,27 | 19,36 | 18,86 | 18,93 | -0,32% | 21.144,00 |
| 08.02.2024 | 18,52 | 19,22 | 18,47 | 18,99 | 0,26% | 28.327,00 |
| 07.02.2024 | 19,67 | 19,67 | 18,88 | 18,94 | -2,77% | 18.632,00 |
| 06.02.2024 | 18,90 | 19,73 | 18,82 | 19,48 | 4,67% | 27.765,00 |
| 05.02.2024 | 18,72 | 18,88 | 18,29 | 18,61 | -2,00% | 27.883,00 |
| 02.02.2024 | 19,20 | 19,57 | 18,99 | 18,99 | -1,71% | 31.318,00 |
| 01.02.2024 | 19,59 | 19,94 | 19,04 | 19,32 | -1,98% | 38.148,00 |
| 31.01.2024 | 20,45 | 20,83 | 19,65 | 19,71 | -3,43% | 19.677,00 |
| 30.01.2024 | 20,80 | 20,85 | 20,22 | 20,41 | -3,18% | 20.262,00 |
| 29.01.2024 | 20,99 | 21,08 | 20,61 | 21,08 | -0,80% | 23.098,00 |
| 26.01.2024 | 21,40 | 21,51 | 20,81 | 21,25 | -0,79% | 38.143,00 |
| 25.01.2024 | 21,20 | 21,47 | 20,76 | 21,42 | 2,10% | 46.083,00 |
| 24.01.2024 | 21,03 | 21,34 | 20,51 | 20,98 | 1,30% | 28.379,00 |
| 23.01.2024 | 21,00 | 21,49 | 20,52 | 20,71 | -0,67% | 17.524,00 |
| 22.01.2024 | 20,37 | 20,98 | 19,77 | 20,85 | 3,58% | 31.261,00 |
| 19.01.2024 | 20,37 | 20,56 | 19,67 | 20,13 | -1,66% | 26.315,00 |
| 18.01.2024 | 20,03 | 20,96 | 20,03 | 20,47 | 1,14% | 17.390,00 |
| 17.01.2024 | 20,12 | 20,45 | 19,20 | 20,24 | -0,93% | 24.836,00 |
| 16.01.2024 | 20,94 | 21,18 | 20,36 | 20,43 | -2,85% | 16.112,00 |
| 12.01.2024 | 20,97 | 21,37 | 20,75 | 21,03 | 0,86% | 24.879,00 |
| 11.01.2024 | 21,01 | 21,01 | 20,78 | 20,85 | -0,38% | 21.958,00 |
| 10.01.2024 | 21,21 | 21,21 | 20,52 | 20,93 | -1,37% | 40.607,00 |
| 09.01.2024 | 21,95 | 21,95 | 21,12 | 21,22 | -2,79% | 37.372,00 |
| 08.01.2024 | 22,19 | 22,88 | 21,03 | 21,83 | -3,32% | 25.144,00 |
| 05.01.2024 | 22,19 | 22,83 | 21,76 | 22,58 | 2,13% | 77.832,00 |
| 04.01.2024 | 22,67 | 22,79 | 21,73 | 22,11 | -2,43% | 22.250,00 |
| 03.01.2024 | 22,85 | 23,09 | 22,59 | 22,66 | 0,04% | 24.745,00 |
| 02.01.2024 | 23,21 | 23,21 | 22,23 | 22,65 | 2,17% | 21.012,00 |
| 29.12.2023 | 22,60 | 22,60 | 22,00 | 22,17 | -1,90% | 16.780,00 |
| 28.12.2023 | 22,86 | 22,86 | 22,34 | 22,60 | -1,14% | 14.043,00 |
| 27.12.2023 | 23,03 | 23,03 | 22,50 | 22,86 | -0,39% | 13.979,00 |
| 26.12.2023 | 23,35 | 23,35 | 22,82 | 22,95 | -1,71% | 34.279,00 |
| 22.12.2023 | 23,38 | 23,68 | 23,20 | 23,35 | 0,78% | 21.529,00 |
| 21.12.2023 | 22,70 | 23,38 | 22,70 | 23,17 | 2,21% | 15.767,00 |
| 20.12.2023 | 22,60 | 23,82 | 22,32 | 22,67 | 0,31% | 39.646,00 |
| 19.12.2023 | 22,04 | 22,74 | 21,75 | 22,60 | 2,26% | 27.033,00 |
| 18.12.2023 | 22,09 | 22,22 | 21,62 | 22,10 | 1,19% | 23.797,00 |
| 15.12.2023 | 22,15 | 22,28 | 20,85 | 21,84 | -0,86% | 146.130,00 |
| 14.12.2023 | 21,50 | 22,08 | 21,23 | 22,03 | 5,21% | 47.847,00 |
| 13.12.2023 | 19,82 | 21,00 | 19,49 | 20,94 | 6,19% | 54.930,00 |
| 12.12.2023 | 20,80 | 21,00 | 19,31 | 19,72 | -6,98% | 72.964,00 |
| 11.12.2023 | 21,15 | 21,37 | 20,94 | 21,20 | -0,52% | 19.619,00 |
| 08.12.2023 | 21,04 | 21,58 | 20,58 | 21,31 | 0,66% | 55.401,00 |
| 07.12.2023 | 21,79 | 21,80 | 20,71 | 21,17 | -0,70% | 30.299,00 |
| 06.12.2023 | 21,89 | 22,49 | 21,27 | 21,32 | -2,43% | 37.130,00 |
| 05.12.2023 | 22,79 | 22,91 | 21,72 | 21,85 | -3,32% | 43.065,00 |
| 04.12.2023 | 22,57 | 23,08 | 22,49 | 22,60 | 0,58% | 17.280,00 |
| 01.12.2023 | 21,61 | 22,63 | 21,60 | 22,47 | 3,22% | 31.489,00 |
| 30.11.2023 | 22,01 | 22,50 | 21,68 | 21,77 | -0,18% | 42.380,00 |
| 29.11.2023 | 21,85 | 22,00 | 21,56 | 21,81 | 1,30% | 23.922,00 |
| 28.11.2023 | 22,04 | 22,05 | 21,41 | 21,53 | -1,55% | 17.606,00 |
| 27.11.2023 | 22,37 | 22,37 | 21,67 | 21,87 | -2,45% | 20.171,00 |
| 24.11.2023 | 22,70 | 22,70 | 22,42 | 22,42 | 2,33% | 7.278,00 |
| 22.11.2023 | 22,35 | 22,40 | 21,54 | 21,91 | -2,49% | 20.463,00 |
| 21.11.2023 | 22,30 | 22,79 | 21,97 | 22,47 | -0,58% | 25.170,00 |
| 20.11.2023 | 22,63 | 23,52 | 22,54 | 22,60 | -0,96% | 11.067,00 |