84,400$
0,33%
Echtzeit-Aktienkurs Formula Systems (1985) Ltd
Bid:
Ask:
Aktienkurse zur Formula Systems (1985) Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 84,27 | 84,27 | 84,27 | 84,27 | 0,18% | 304,00 |
| 09.05.2024 | 81,47 | 84,22 | 81,47 | 84,12 | 4,57% | 974,00 |
| 08.05.2024 | 78,82 | 80,44 | 78,82 | 80,44 | 5,15% | 559,00 |
| 07.05.2024 | 76,50 | 76,50 | 76,50 | 76,50 | 0,39% | 260,00 |
| 06.05.2024 | 76,20 | 76,20 | 76,20 | 76,20 | -0,78% | 39,00 |
| 03.05.2024 | 75,31 | 76,80 | 75,31 | 76,80 | 2,40% | 515,00 |
| 02.05.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 2,74% | 257,00 |
| 01.05.2024 | 73,05 | 73,05 | 73,00 | 73,00 | -2,00% | 414,00 |
| 29.04.2024 | 74,49 | 74,49 | 74,49 | 74,49 | -0,41% | 9,00 |
| 26.04.2024 | 72,52 | 74,80 | 72,52 | 74,80 | 0,27% | 323,00 |
| 25.04.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 0,00% | 109,00 |
| 23.04.2024 | 74,60 | 74,60 | 74,60 | 74,60 | -0,53% | 222,00 |
| 22.04.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 1,15% | 246,00 |
| 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% | 362,00 |
| 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 | -0,94% | 649,00 |
| 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% | 571,00 |
| 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 | 1,68% | 405,00 |
| 26.03.2024 | 79,61 | 79,61 | 79,61 | 79,61 | -1,93% | 30,00 |
| 25.03.2024 | 79,05 | 82,99 | 79,05 | 81,18 | -2,20% | 126,00 |
| 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% | 414,00 |
| 19.03.2024 | 79,57 | 79,57 | 79,27 | 79,27 | 3,29% | 535,00 |
| 18.03.2024 | 77,30 | 77,50 | 76,75 | 76,75 | -2,54% | 13,00 |
| 15.03.2024 | 78,75 | 78,75 | 78,75 | 78,75 | 2,13% | 160,00 |
| 14.03.2024 | 76,24 | 77,46 | 75,72 | 77,11 | 1,89% | 106,00 |
| 13.03.2024 | 75,49 | 77,30 | 74,07 | 75,68 | 0,23% | 37,00 |
| 12.03.2024 | 74,51 | 75,50 | 74,51 | 75,50 | -2,94% | 467,00 |
| 11.03.2024 | 76,70 | 77,79 | 69,03 | 77,79 | -0,03% | 132,00 |
| 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 | 0,93% | 571,00 |
| 04.03.2024 | 77,40 | 78,55 | 76,10 | 76,71 | -1,46% | 86,00 |
| 01.03.2024 | 78,14 | 78,14 | 75,70 | 77,85 | 1,42% | 85,00 |
| 29.02.2024 | 76,76 | 76,76 | 76,76 | 76,76 | -0,05% | 314,00 |
| 28.02.2024 | 77,00 | 77,00 | 75,10 | 76,80 | -0,25% | 134,00 |
| 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 | 4,38% | 573,00 |
| 16.02.2024 | 70,00 | 70,00 | 68,68 | 69,92 | 6,42% | 33,00 |
| 15.02.2024 | 70,52 | 70,52 | 65,70 | 65,70 | 6,00% | 128,00 |
| 14.02.2024 | 68,87 | 69,14 | 61,98 | 61,98 | -6,09% | 4,00 |
| 13.02.2024 | 69,37 | 69,87 | 66,00 | 66,00 | -4,50% | 117,00 |
| 12.02.2024 | 69,76 | 70,00 | 66,01 | 69,11 | -1,09% | 316,00 |
| 09.02.2024 | 67,43 | 69,87 | 67,43 | 69,87 | 2,04% | 1.955,00 |
| 08.02.2024 | 66,11 | 68,47 | 66,11 | 68,47 | 4,49% | 127,00 |
| 07.02.2024 | 68,20 | 68,20 | 64,98 | 65,53 | -0,76% | 85,00 |
| 06.02.2024 | 65,83 | 66,83 | 65,83 | 66,03 | 3,90% | 549,00 |
| 05.02.2024 | 64,89 | 65,96 | 63,20 | 63,55 | -7,76% | 122,00 |
| 02.02.2024 | 68,90 | 68,90 | 68,90 | 68,90 | 1,74% | 338,00 |
| 01.02.2024 | 66,72 | 67,72 | 66,72 | 67,72 | 0,65% | 20,00 |
| 31.01.2024 | 66,51 | 68,24 | 66,51 | 67,28 | 0,99% | 104,00 |
| 30.01.2024 | 66,62 | 66,62 | 66,62 | 66,62 | -2,82% | 181,00 |
| 29.01.2024 | 67,71 | 68,56 | 67,03 | 68,56 | 0,69% | 63,00 |
| 26.01.2024 | 67,74 | 68,09 | 66,14 | 68,09 | 3,10% | 106,00 |
| 25.01.2024 | 66,97 | 67,10 | 66,00 | 66,04 | -2,12% | 1.607,00 |
| 24.01.2024 | 68,67 | 68,67 | 67,47 | 67,47 | 11,72% | 154,00 |
| 23.01.2024 | 60,39 | 60,39 | 60,39 | 60,39 | -9,87% | 269,00 |
| 22.01.2024 | 65,42 | 67,99 | 60,39 | 67,00 | 1,59% | 20,00 |
| 19.01.2024 | 66,06 | 66,06 | 65,23 | 65,95 | 3,35% | 9,00 |
| 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 | -7,57% | 555,00 |
| 16.01.2024 | 64,21 | 65,41 | 63,87 | 65,38 | 2,96% | 26,00 |
| 12.01.2024 | 64,92 | 64,92 | 63,50 | 63,50 | -1,11% | 2,00 |
| 11.01.2024 | 64,21 | 64,21 | 64,21 | 64,21 | 4,49% | 150,00 |
| 10.01.2024 | 62,75 | 62,75 | 61,13 | 61,45 | -1,63% | 4,00 |
| 09.01.2024 | 63,85 | 63,85 | 62,47 | 62,47 | -3,15% | 7,00 |
| 08.01.2024 | 63,48 | 64,50 | 63,48 | 64,50 | -1,15% | 1.137,00 |
| 05.01.2024 | 66,79 | 66,79 | 65,25 | 65,25 | -1,51% | 3,00 |
| 04.01.2024 | 65,33 | 66,25 | 65,30 | 66,25 | 1,92% | 32,00 |
| 03.01.2024 | 66,02 | 67,63 | 64,06 | 65,00 | -0,05% | 65,00 |
| 02.01.2024 | 65,92 | 65,92 | 65,03 | 65,03 | 2,01% | 262,00 |
| 29.12.2023 | 67,04 | 67,04 | 63,75 | 63,75 | -2,47% | 20,00 |
| 28.12.2023 | 66,14 | 66,14 | 65,37 | 65,37 | 0,08% | 4,00 |
| 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 | -2,66% | 213,00 |
| 19.12.2023 | 64,45 | 67,23 | 64,45 | 65,81 | 9,00% | 25,00 |
| 18.12.2023 | 60,38 | 60,38 | 60,38 | 60,38 | -3,88% | 151,00 |
| 15.12.2023 | 63,74 | 63,74 | 62,82 | 62,82 | 0,02% | 2,00 |
| 14.12.2023 | 61,05 | 65,54 | 61,05 | 62,81 | 6,90% | 54,00 |
| 13.12.2023 | 58,76 | 58,76 | 58,76 | 58,76 | 2,33% | 142,00 |
| 12.12.2023 | 57,15 | 59,13 | 57,15 | 57,42 | -4,97% | 26,00 |
| 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% | 907,00 |
| 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 | 0,50% | 439,00 |