5,515$
-1,52%
Echtzeit-Aktienkurs FutureFuel Corp.
Bid:
Ask:
Aktienkurse zur FutureFuel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 5,56 | 5,57 | 5,47 | 5,51 | -1,61% | 407.161,00 |
| 23.04.2024 | 5,61 | 5,66 | 5,57 | 5,60 | -0,53% | 500.567,00 |
| 22.04.2024 | 5,63 | 5,67 | 5,56 | 5,63 | 0,00% | 529.851,00 |
| 19.04.2024 | 5,55 | 5,68 | 5,50 | 5,63 | 0,90% | 515.775,00 |
| 18.04.2024 | 5,70 | 5,77 | 5,57 | 5,58 | -1,59% | 386.117,00 |
| 17.04.2024 | 5,68 | 5,83 | 5,67 | 5,67 | -0,53% | 688.860,00 |
| 16.04.2024 | 5,84 | 5,86 | 5,70 | 5,70 | -3,39% | 545.956,00 |
| 15.04.2024 | 5,66 | 5,93 | 5,66 | 5,90 | 3,87% | 1.063.617,00 |
| 12.04.2024 | 5,85 | 5,87 | 5,67 | 5,68 | -2,24% | 710.712,00 |
| 11.04.2024 | 5,77 | 6,03 | 5,66 | 5,81 | 1,04% | 1.317.794,00 |
| 10.04.2024 | 5,58 | 5,82 | 5,48 | 5,75 | -29,96% | 1.860.003,00 |
| 09.04.2024 | 8,15 | 8,21 | 8,06 | 8,21 | 1,23% | 1.079.211,00 |
| 08.04.2024 | 8,13 | 8,32 | 8,09 | 8,11 | 0,37% | 851.149,00 |
| 05.04.2024 | 8,14 | 8,24 | 8,06 | 8,08 | -0,49% | 626.393,00 |
| 04.04.2024 | 8,25 | 8,30 | 8,08 | 8,12 | -0,98% | 675.838,00 |
| 03.04.2024 | 8,26 | 8,36 | 8,14 | 8,20 | -1,09% | 755.007,00 |
| 02.04.2024 | 8,13 | 8,29 | 8,00 | 8,29 | 1,84% | 590.594,00 |
| 01.04.2024 | 8,12 | 8,22 | 8,06 | 8,14 | 1,12% | 764.206,00 |
| 28.03.2024 | 8,11 | 8,16 | 7,99 | 8,05 | -0,12% | 417.498,00 |
| 27.03.2024 | 8,00 | 8,11 | 7,95 | 8,06 | 1,77% | 436.475,00 |
| 26.03.2024 | 8,16 | 8,16 | 7,89 | 7,92 | -2,58% | 643.817,00 |
| 25.03.2024 | 7,95 | 8,29 | 7,91 | 8,13 | 2,91% | 1.126.663,00 |
| 22.03.2024 | 7,97 | 8,03 | 7,82 | 7,90 | -0,50% | 1.158.194,00 |
| 21.03.2024 | 8,05 | 8,13 | 7,85 | 7,94 | -0,75% | 1.074.836,00 |
| 20.03.2024 | 7,94 | 8,05 | 7,77 | 8,00 | 1,65% | 1.232.256,00 |
| 19.03.2024 | 7,64 | 7,90 | 7,59 | 7,87 | 2,34% | 1.158.999,00 |
| 18.03.2024 | 7,27 | 7,87 | 7,22 | 7,69 | 8,92% | 2.114.384,00 |
| 15.03.2024 | 6,87 | 7,26 | 6,83 | 7,06 | 2,62% | 2.215.869,00 |
| 14.03.2024 | 5,62 | 7,47 | 5,54 | 6,88 | 20,91% | 4.669.641,00 |
| 13.03.2024 | 5,62 | 5,75 | 5,62 | 5,69 | 1,07% | 151.486,00 |
| 12.03.2024 | 5,71 | 5,74 | 5,63 | 5,63 | -1,75% | 237.107,00 |
| 11.03.2024 | 5,65 | 5,77 | 5,65 | 5,73 | 1,06% | 176.797,00 |
| 08.03.2024 | 5,66 | 5,76 | 5,65 | 5,67 | -1,39% | 249.152,00 |
| 07.03.2024 | 5,77 | 5,83 | 5,71 | 5,75 | 0,70% | 142.678,00 |
| 06.03.2024 | 5,75 | 5,80 | 5,69 | 5,71 | 0,53% | 399.166,00 |
| 05.03.2024 | 5,74 | 5,78 | 5,66 | 5,68 | -1,39% | 261.330,00 |
| 04.03.2024 | 5,80 | 5,83 | 5,75 | 5,76 | 0,00% | 178.894,00 |
| 01.03.2024 | 5,87 | 5,87 | 5,74 | 5,76 | -2,87% | 274.658,00 |
| 29.02.2024 | 5,90 | 5,95 | 5,83 | 5,93 | 1,89% | 213.570,00 |
| 28.02.2024 | 5,88 | 5,94 | 5,80 | 5,82 | -1,19% | 234.801,00 |
| 27.02.2024 | 5,96 | 6,02 | 5,89 | 5,89 | 0,00% | 211.966,00 |
| 26.02.2024 | 6,03 | 6,11 | 5,85 | 5,89 | -2,64% | 538.317,00 |
| 23.02.2024 | 5,81 | 6,05 | 5,78 | 6,05 | 3,95% | 321.443,00 |
| 22.02.2024 | 5,78 | 5,84 | 5,70 | 5,82 | -0,51% | 422.825,00 |
| 21.02.2024 | 5,81 | 5,85 | 5,75 | 5,85 | 0,86% | 182.090,00 |
| 20.02.2024 | 5,82 | 5,85 | 5,75 | 5,80 | -0,85% | 214.062,00 |
| 16.02.2024 | 5,91 | 5,98 | 5,85 | 5,85 | -2,01% | 248.420,00 |
| 15.02.2024 | 5,84 | 6,02 | 5,84 | 5,97 | 2,23% | 217.994,00 |
| 14.02.2024 | 5,85 | 5,85 | 5,74 | 5,84 | 1,39% | 295.638,00 |
| 13.02.2024 | 5,97 | 5,97 | 5,74 | 5,76 | -5,73% | 334.578,00 |
| 12.02.2024 | 5,92 | 6,12 | 5,92 | 6,11 | 3,21% | 250.779,00 |
| 09.02.2024 | 5,87 | 5,92 | 5,81 | 5,92 | 0,68% | 220.387,00 |
| 08.02.2024 | 5,64 | 5,89 | 5,64 | 5,88 | 3,89% | 353.315,00 |
| 07.02.2024 | 5,44 | 5,66 | 5,42 | 5,66 | 5,01% | 675.885,00 |
| 06.02.2024 | 5,38 | 5,50 | 5,38 | 5,39 | 0,37% | 305.864,00 |
| 05.02.2024 | 5,50 | 5,52 | 5,30 | 5,37 | -3,07% | 1.100.630,00 |
| 02.02.2024 | 5,69 | 5,69 | 5,54 | 5,54 | -2,81% | 194.409,00 |
| 01.02.2024 | 5,73 | 5,78 | 5,66 | 5,70 | 0,00% | 316.743,00 |
| 31.01.2024 | 5,78 | 5,84 | 5,70 | 5,70 | -1,38% | 161.265,00 |
| 30.01.2024 | 5,80 | 5,80 | 5,73 | 5,78 | -0,86% | 383.153,00 |
| 29.01.2024 | 5,79 | 5,84 | 5,66 | 5,83 | 1,22% | 146.953,00 |
| 26.01.2024 | 5,77 | 5,78 | 5,72 | 5,76 | 0,52% | 152.126,00 |
| 25.01.2024 | 5,71 | 5,74 | 5,60 | 5,73 | 1,60% | 176.301,00 |
| 24.01.2024 | 5,76 | 5,76 | 5,64 | 5,64 | -0,88% | 152.476,00 |
| 23.01.2024 | 5,74 | 5,77 | 5,66 | 5,69 | 0,00% | 208.035,00 |
| 22.01.2024 | 5,60 | 5,72 | 5,56 | 5,69 | 1,79% | 394.144,00 |
| 19.01.2024 | 5,60 | 5,62 | 5,47 | 5,59 | 0,18% | 317.607,00 |
| 18.01.2024 | 5,67 | 5,67 | 5,54 | 5,58 | -0,89% | 244.295,00 |
| 17.01.2024 | 5,56 | 5,67 | 5,55 | 5,63 | -0,71% | 327.744,00 |
| 16.01.2024 | 5,77 | 5,80 | 5,67 | 5,67 | -2,91% | 465.759,00 |
| 12.01.2024 | 5,77 | 5,86 | 5,76 | 5,84 | 2,64% | 250.208,00 |
| 11.01.2024 | 5,79 | 5,83 | 5,67 | 5,69 | -1,73% | 320.481,00 |
| 10.01.2024 | 5,79 | 5,82 | 5,72 | 5,79 | -0,34% | 273.038,00 |
| 09.01.2024 | 5,90 | 5,90 | 5,79 | 5,81 | -2,52% | 297.749,00 |
| 08.01.2024 | 5,99 | 6,01 | 5,92 | 5,96 | -0,67% | 214.935,00 |
| 05.01.2024 | 5,97 | 6,07 | 5,93 | 6,00 | 0,17% | 201.551,00 |
| 04.01.2024 | 6,00 | 6,09 | 5,99 | 5,99 | -0,66% | 298.312,00 |
| 03.01.2024 | 6,02 | 6,10 | 5,96 | 6,03 | -0,17% | 348.726,00 |
| 02.01.2024 | 6,10 | 6,18 | 6,01 | 6,04 | -0,66% | 308.370,00 |
| 29.12.2023 | 6,16 | 6,16 | 6,06 | 6,08 | -0,98% | 209.554,00 |
| 28.12.2023 | 6,19 | 6,24 | 6,11 | 6,14 | -0,97% | 219.746,00 |
| 27.12.2023 | 6,24 | 6,35 | 6,19 | 6,20 | -1,12% | 368.858,00 |
| 26.12.2023 | 6,31 | 6,35 | 6,26 | 6,27 | 0,00% | 196.780,00 |
| 22.12.2023 | 6,28 | 6,33 | 6,21 | 6,27 | 0,16% | 255.262,00 |
| 21.12.2023 | 6,21 | 6,29 | 6,15 | 6,26 | 1,62% | 345.975,00 |
| 20.12.2023 | 6,26 | 6,33 | 6,16 | 6,16 | -1,75% | 228.844,00 |
| 19.12.2023 | 6,16 | 6,29 | 6,15 | 6,27 | 2,12% | 241.939,00 |
| 18.12.2023 | 6,25 | 6,32 | 6,11 | 6,14 | -0,81% | 291.987,00 |
| 15.12.2023 | 6,16 | 6,30 | 6,10 | 6,19 | 0,81% | 652.759,00 |
| 14.12.2023 | 6,11 | 6,23 | 6,03 | 6,14 | 2,33% | 391.837,00 |
| 13.12.2023 | 5,75 | 6,00 | 5,67 | 6,00 | 4,53% | 440.653,00 |
| 12.12.2023 | 5,93 | 5,93 | 5,71 | 5,74 | -2,88% | 325.548,00 |
| 11.12.2023 | 5,92 | 5,95 | 5,85 | 5,91 | -0,17% | 262.870,00 |
| 08.12.2023 | 5,96 | 6,02 | 5,88 | 5,92 | -0,67% | 279.936,00 |
| 07.12.2023 | 5,97 | 6,02 | 5,90 | 5,96 | 0,68% | 326.258,00 |
| 06.12.2023 | 6,00 | 6,11 | 5,92 | 5,92 | -0,34% | 474.483,00 |
| 05.12.2023 | 6,05 | 6,10 | 5,92 | 5,94 | -1,82% | 563.034,00 |
| 04.12.2023 | 6,12 | 6,20 | 6,02 | 6,05 | -1,79% | 301.477,00 |
| 01.12.2023 | 5,87 | 6,18 | 5,87 | 6,16 | 3,70% | 448.040,00 |
| 30.11.2023 | 5,99 | 6,06 | 5,93 | 5,94 | -0,83% | 915.303,00 |