Echtzeit-Aktienkurs Finjan Holdings
Bid:
Ask:
Aktienkurse zur Finjan Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2020 | 1,55 | 1,55 | 1,54 | 1,54 | -0,65% | 1.796,00 |
| 22.07.2020 | 1,54 | 1,55 | 1,54 | 1,55 | 0,00% | 24.377,00 |
| 21.07.2020 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | 5.094,00 |
| 20.07.2020 | 1,54 | 1,55 | 1,54 | 1,55 | 0,00% | 1.355,00 |
| 17.07.2020 | 1,54 | 1,55 | 1,54 | 1,55 | 0,32% | 85.014,00 |
| 16.07.2020 | 1,54 | 1,55 | 1,54 | 1,55 | -0,32% | 27.985,00 |
| 15.07.2020 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | 2.189,00 |
| 14.07.2020 | 1,54 | 1,54 | 1,54 | 1,54 | -0,32% | 40.656,00 |
| 13.07.2020 | 1,54 | 1,55 | 1,54 | 1,55 | 0,32% | 23.409,00 |
| 10.07.2020 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | 32.476,00 |
| 09.07.2020 | 1,55 | 1,55 | 1,53 | 1,55 | 0,00% | 64.743,00 |
| 08.07.2020 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | 45.860,00 |
| 07.07.2020 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 257.176,00 |
| 06.07.2020 | 1,54 | 1,54 | 1,53 | 1,54 | 0,00% | 166.753,00 |
| 02.07.2020 | 1,53 | 1,54 | 1,53 | 1,54 | 0,65% | 58.475,00 |
| 01.07.2020 | 1,54 | 1,54 | 1,53 | 1,53 | -0,65% | 16.675,00 |
| 30.06.2020 | 1,53 | 1,54 | 1,53 | 1,54 | 0,65% | 52.654,00 |
| 29.06.2020 | 1,53 | 1,54 | 1,53 | 1,53 | -0,65% | 11.769,00 |
| 26.06.2020 | 1,53 | 1,54 | 1,53 | 1,54 | 0,00% | 40.718,00 |
| 25.06.2020 | 1,53 | 1,54 | 1,53 | 1,54 | 0,65% | 8.596,00 |
| 24.06.2020 | 1,53 | 1,54 | 1,53 | 1,53 | 0,00% | 6.468,00 |
| 23.06.2020 | 1,54 | 1,54 | 1,53 | 1,53 | 0,00% | 6.801,00 |
| 22.06.2020 | 1,53 | 1,54 | 1,53 | 1,53 | 0,00% | 7.087,00 |
| 19.06.2020 | 1,53 | 1,54 | 1,53 | 1,53 | 0,00% | 14.910,00 |
| 18.06.2020 | 1,54 | 1,54 | 1,53 | 1,53 | 0,00% | 9.986,00 |
| 17.06.2020 | 1,53 | 1,54 | 1,53 | 1,53 | 0,00% | 16.864,00 |
| 16.06.2020 | 1,53 | 1,54 | 1,53 | 1,53 | -0,65% | 56.157,00 |
| 15.06.2020 | 1,54 | 1,55 | 1,54 | 1,54 | -0,65% | 31.793,00 |
| 12.06.2020 | 1,53 | 1,56 | 1,53 | 1,55 | 1,31% | 51.449,00 |
| 11.06.2020 | 1,53 | 1,55 | 1,53 | 1,53 | -1,92% | 122.829,00 |
| 10.06.2020 | 1,52 | 1,57 | 1,52 | 1,56 | 17,29% | 1.091.206,00 |
| 09.06.2020 | 1,35 | 1,38 | 1,32 | 1,33 | -0,75% | 11.947,00 |
| 08.06.2020 | 1,33 | 1,38 | 1,31 | 1,34 | 3,88% | 45.792,00 |
| 05.06.2020 | 1,29 | 1,31 | 1,25 | 1,29 | -0,77% | 22.227,00 |
| 04.06.2020 | 1,25 | 1,31 | 1,25 | 1,30 | 1,56% | 22.664,00 |
| 03.06.2020 | 1,30 | 1,30 | 1,18 | 1,28 | -1,54% | 28.390,00 |
| 02.06.2020 | 1,30 | 1,31 | 1,28 | 1,30 | 0,78% | 11.950,00 |
| 01.06.2020 | 1,33 | 1,38 | 1,29 | 1,29 | -3,01% | 17.166,00 |
| 29.05.2020 | 1,30 | 1,37 | 1,30 | 1,33 | 0,00% | 12.430,00 |
| 28.05.2020 | 1,33 | 1,48 | 1,29 | 1,33 | -0,75% | 65.701,00 |
| 27.05.2020 | 1,36 | 1,43 | 1,34 | 1,34 | -0,74% | 10.824,00 |
| 26.05.2020 | 1,33 | 1,39 | 1,33 | 1,35 | -1,46% | 20.170,00 |
| 22.05.2020 | 1,39 | 1,44 | 1,35 | 1,37 | -1,44% | 15.426,00 |
| 21.05.2020 | 1,49 | 1,49 | 1,39 | 1,39 | -7,33% | 14.031,00 |
| 20.05.2020 | 1,52 | 1,53 | 1,49 | 1,50 | 2,04% | 16.639,00 |
| 19.05.2020 | 1,54 | 1,55 | 1,47 | 1,47 | -3,92% | 20.797,00 |
| 18.05.2020 | 1,41 | 1,55 | 1,35 | 1,53 | 21,43% | 58.129,00 |
| 15.05.2020 | 1,20 | 1,39 | 1,19 | 1,26 | 8,62% | 48.485,00 |
| 14.05.2020 | 1,13 | 1,17 | 1,08 | 1,16 | -2,52% | 10.583,00 |
| 13.05.2020 | 1,21 | 1,24 | 1,15 | 1,19 | -5,56% | 11.468,00 |
| 12.05.2020 | 1,18 | 1,26 | 1,18 | 1,26 | 6,78% | 25.278,00 |
| 11.05.2020 | 1,24 | 1,27 | 1,18 | 1,18 | -4,84% | 128.110,00 |
| 08.05.2020 | 1,24 | 1,27 | 1,23 | 1,24 | 2,48% | 20.145,00 |
| 07.05.2020 | 1,19 | 1,25 | 1,19 | 1,21 | 0,83% | 2.720,00 |
| 06.05.2020 | 1,14 | 1,21 | 1,14 | 1,20 | 0,84% | 12.632,00 |
| 05.05.2020 | 1,14 | 1,20 | 1,14 | 1,19 | 2,59% | 11.018,00 |
| 04.05.2020 | 1,19 | 1,23 | 1,14 | 1,16 | 0,87% | 13.909,00 |
| 01.05.2020 | 1,22 | 1,22 | 1,15 | 1,15 | -6,50% | 7.959,00 |
| 30.04.2020 | 1,17 | 1,23 | 1,17 | 1,23 | 2,50% | 3.525,00 |
| 29.04.2020 | 1,27 | 1,27 | 1,18 | 1,20 | -3,23% | 6.065,00 |
| 28.04.2020 | 1,24 | 1,28 | 1,23 | 1,24 | 1,64% | 2.192,00 |
| 27.04.2020 | 1,22 | 1,29 | 1,16 | 1,22 | -1,61% | 7.535,00 |
| 24.04.2020 | 1,29 | 1,29 | 1,20 | 1,24 | -3,88% | 6.168,00 |
| 23.04.2020 | 1,26 | 1,32 | 1,23 | 1,29 | 2,38% | 6.058,00 |
| 22.04.2020 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | 1.516,00 |
| 21.04.2020 | 1,32 | 1,34 | 1,24 | 1,25 | -8,76% | 5.745,00 |
| 17.04.2020 | 1,33 | 1,38 | 1,33 | 1,37 | 5,38% | 23.351,00 |
| 16.04.2020 | 1,34 | 1,35 | 1,30 | 1,30 | -2,26% | 5.838,00 |
| 15.04.2020 | 1,30 | 1,34 | 1,23 | 1,33 | 3,10% | 10.895,00 |
| 14.04.2020 | 1,32 | 1,32 | 1,26 | 1,29 | -2,27% | 7.260,00 |
| 13.04.2020 | 1,23 | 1,60 | 1,15 | 1,32 | 10,00% | 51.216,00 |
| 09.04.2020 | 1,20 | 1,24 | 1,17 | 1,20 | 0,84% | 9.903,00 |
| 08.04.2020 | 1,17 | 1,28 | 1,00 | 1,19 | 20,08% | 38.699,00 |
| 07.04.2020 | 0,97 | 1,03 | 0,97 | 0,99 | 1,12% | 19.746,00 |
| 06.04.2020 | 0,99 | 1,03 | 0,96 | 0,98 | -2,00% | 22.303,00 |
| 03.04.2020 | 1,03 | 1,03 | 0,94 | 1,00 | 0,00% | 4.365,00 |
| 02.04.2020 | 0,93 | 1,00 | 0,92 | 1,00 | 5,15% | 18.211,00 |
| 01.04.2020 | 0,99 | 0,99 | 0,95 | 0,95 | -4,90% | 3.437,00 |
| 31.03.2020 | 0,98 | 1,00 | 0,98 | 1,00 | 1,01% | 2.677,00 |
| 30.03.2020 | 1,02 | 1,02 | 0,99 | 0,99 | -1,98% | 1.124,00 |
| 27.03.2020 | 0,99 | 1,01 | 0,98 | 1,01 | 1,00% | 10.165,00 |
| 26.03.2020 | 1,02 | 1,04 | 1,00 | 1,00 | -0,99% | 6.053,00 |
| 25.03.2020 | 1,05 | 1,05 | 1,00 | 1,01 | -0,98% | 8.117,00 |
| 24.03.2020 | 0,95 | 1,05 | 0,95 | 1,02 | 8,51% | 309.276,00 |
| 23.03.2020 | 0,91 | 0,94 | 0,90 | 0,94 | 6,58% | 2.970,00 |
| 20.03.2020 | 0,92 | 0,95 | 0,84 | 0,88 | -6,17% | 12.983,00 |
| 19.03.2020 | 0,75 | 0,95 | 0,75 | 0,94 | 19,90% | 36.217,00 |
| 18.03.2020 | 0,84 | 0,87 | 0,78 | 0,78 | -4,39% | 36.998,00 |
| 17.03.2020 | 0,89 | 0,99 | 0,77 | 0,82 | -9,09% | 22.537,00 |
| 16.03.2020 | 1,00 | 1,03 | 0,90 | 0,90 | -4,04% | 23.884,00 |
| 13.03.2020 | 1,00 | 1,09 | 0,93 | 0,94 | -11,32% | 29.922,00 |
| 12.03.2020 | 1,11 | 1,14 | 1,06 | 1,06 | -7,02% | 9.054,00 |
| 11.03.2020 | 1,20 | 1,24 | 1,11 | 1,14 | -8,06% | 14.619,00 |
| 10.03.2020 | 1,33 | 1,43 | 1,24 | 1,24 | -3,88% | 6.640,00 |
| 09.03.2020 | 1,32 | 1,38 | 1,29 | 1,29 | -9,15% | 21.783,00 |
| 06.03.2020 | 1,47 | 1,53 | 1,42 | 1,42 | -5,96% | 31.960,00 |
| 05.03.2020 | 1,69 | 1,69 | 1,49 | 1,51 | -16,11% | 29.799,00 |
| 04.03.2020 | 1,78 | 1,82 | 1,74 | 1,80 | 2,86% | 3.603,00 |
| 03.03.2020 | 1,81 | 1,81 | 1,74 | 1,75 | -2,78% | 4.454,00 |
| 02.03.2020 | 1,69 | 1,80 | 1,66 | 1,80 | 7,14% | 15.158,00 |