2,192$
3,49%
Echtzeit-Aktienkurs Foraco International SA
Bid:
Ask:
Aktienkurse zur Foraco International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,13 | 2,21 | 2,13 | 2,20 | 3,67% | - |
| 16.05.2024 | 2,11 | 2,15 | 2,11 | 2,12 | -1,13% | - |
| 15.05.2024 | 2,12 | 2,14 | 2,10 | 2,14 | 0,96% | - |
| 14.05.2024 | 1,99 | 2,12 | 1,98 | 2,12 | 7,48% | - |
| 13.05.2024 | 1,93 | 1,97 | 1,93 | 1,97 | -0,86% | - |
| 10.05.2024 | 2,00 | 2,02 | 1,97 | 1,99 | -0,76% | - |
| 09.05.2024 | 2,01 | 2,05 | 1,98 | 2,01 | -2,27% | - |
| 08.05.2024 | 2,08 | 2,12 | 2,03 | 2,05 | -1,88% | - |
| 07.05.2024 | 2,09 | 2,10 | 2,05 | 2,09 | 0,73% | - |
| 06.05.2024 | 2,08 | 2,11 | 2,04 | 2,08 | 0,35% | - |
| 03.05.2024 | 2,08 | 2,09 | 2,07 | 2,07 | 0,00% | - |
| 02.05.2024 | 2,13 | 2,13 | 2,06 | 2,07 | -2,91% | - |
| 30.04.2024 | 2,27 | 2,27 | 2,11 | 2,13 | -7,11% | - |
| 29.04.2024 | 2,32 | 2,34 | 2,29 | 2,30 | -0,10% | - |
| 26.04.2024 | 2,32 | 2,32 | 2,29 | 2,30 | -0,67% | - |
| 25.04.2024 | 2,30 | 2,32 | 2,28 | 2,31 | 1,31% | - |
| 24.04.2024 | 2,30 | 2,30 | 2,25 | 2,28 | -1,58% | - |
| 23.04.2024 | 2,31 | 2,32 | 2,28 | 2,32 | 1,27% | - |
| 22.04.2024 | 2,36 | 2,36 | 2,28 | 2,29 | -2,79% | - |
| 19.04.2024 | 2,32 | 2,38 | 2,32 | 2,36 | 2,02% | - |
| 18.04.2024 | 2,27 | 2,34 | 2,27 | 2,31 | 1,38% | - |
| 17.04.2024 | 2,33 | 2,34 | 2,26 | 2,28 | -1,08% | - |
| 16.04.2024 | 2,27 | 2,30 | 2,24 | 2,30 | 1,21% | - |
| 15.04.2024 | 2,29 | 2,31 | 2,25 | 2,28 | -0,71% | - |
| 12.04.2024 | 2,32 | 2,38 | 2,29 | 2,29 | -1,52% | - |
| 11.04.2024 | 2,35 | 2,37 | 2,31 | 2,33 | -1,30% | - |
| 10.04.2024 | 2,35 | 2,36 | 2,30 | 2,36 | -0,05% | - |
| 09.04.2024 | 2,34 | 2,38 | 2,32 | 2,36 | 0,98% | - |
| 08.04.2024 | 2,42 | 2,42 | 2,31 | 2,34 | 0,07% | - |
| 05.04.2024 | 2,28 | 2,36 | 2,27 | 2,33 | 0,99% | - |
| 04.04.2024 | 2,31 | 2,32 | 2,30 | 2,31 | 0,87% | - |
| 03.04.2024 | 2,24 | 2,32 | 2,24 | 2,29 | 2,24% | - |
| 02.04.2024 | 2,25 | 2,26 | 2,21 | 2,24 | 5,92% | - |
| 28.03.2024 | 2,12 | 2,14 | 2,11 | 2,12 | -0,19% | - |
| 27.03.2024 | 2,08 | 2,14 | 2,08 | 2,12 | 0,89% | - |
| 26.03.2024 | 2,16 | 2,17 | 2,10 | 2,10 | -2,39% | - |
| 25.03.2024 | 2,18 | 2,22 | 2,14 | 2,15 | -1,67% | - |
| 22.03.2024 | 2,23 | 2,25 | 2,19 | 2,19 | -2,18% | - |
| 21.03.2024 | 2,30 | 2,33 | 2,22 | 2,24 | -1,63% | - |
| 20.03.2024 | 2,15 | 2,28 | 2,14 | 2,27 | 6,30% | - |
| 19.03.2024 | 2,12 | 2,15 | 2,11 | 2,14 | 0,44% | - |
| 18.03.2024 | 2,11 | 2,15 | 2,10 | 2,13 | 1,08% | - |
| 15.03.2024 | 2,05 | 2,13 | 2,05 | 2,11 | 2,98% | - |
| 14.03.2024 | 2,09 | 2,10 | 2,05 | 2,05 | -2,47% | - |
| 13.03.2024 | 1,97 | 2,10 | 1,97 | 2,10 | 5,76% | - |
| 12.03.2024 | 1,99 | 2,01 | 1,98 | 1,98 | -0,41% | - |
| 11.03.2024 | 2,03 | 2,03 | 1,98 | 1,99 | -2,25% | - |
| 08.03.2024 | 2,11 | 2,11 | 2,03 | 2,04 | -3,31% | - |
| 07.03.2024 | 2,05 | 2,12 | 2,05 | 2,11 | 2,98% | - |
| 06.03.2024 | 2,03 | 2,08 | 2,01 | 2,05 | 4,33% | - |
| 05.03.2024 | 2,01 | 2,05 | 1,95 | 1,96 | -0,63% | - |
| 04.03.2024 | 1,91 | 1,97 | 1,83 | 1,97 | 3,64% | - |
| 01.03.2024 | 1,94 | 1,94 | 1,90 | 1,91 | -2,15% | - |
| 29.02.2024 | 1,95 | 1,98 | 1,94 | 1,95 | 1,98% | - |
| 28.02.2024 | 1,94 | 1,94 | 1,90 | 1,91 | -2,12% | - |
| 27.02.2024 | 1,93 | 1,96 | 1,92 | 1,95 | 1,28% | - |
| 26.02.2024 | 1,94 | 1,94 | 1,89 | 1,93 | 0,81% | - |
| 23.02.2024 | 1,91 | 1,97 | 1,90 | 1,91 | -0,01% | - |
| 22.02.2024 | 1,91 | 1,92 | 1,90 | 1,91 | 0,07% | - |
| 21.02.2024 | 1,98 | 1,98 | 1,91 | 1,91 | -3,32% | - |
| 20.02.2024 | 1,99 | 2,00 | 1,95 | 1,98 | -0,61% | - |
| 16.02.2024 | 2,03 | 2,03 | 1,97 | 1,99 | -0,38% | - |
| 15.02.2024 | 2,08 | 2,09 | 1,97 | 2,00 | -4,10% | - |
| 14.02.2024 | 2,07 | 2,12 | 2,06 | 2,08 | 0,76% | - |
| 13.02.2024 | 2,15 | 2,15 | 2,06 | 2,06 | -4,55% | - |
| 12.02.2024 | 2,12 | 2,18 | 2,12 | 2,16 | 2,35% | - |
| 09.02.2024 | 2,10 | 2,13 | 2,10 | 2,11 | 1,21% | - |
| 08.02.2024 | 2,19 | 2,19 | 2,09 | 2,09 | -4,77% | - |
| 07.02.2024 | 2,19 | 2,19 | 2,16 | 2,19 | 0,70% | - |
| 06.02.2024 | 2,11 | 2,19 | 2,11 | 2,18 | 2,59% | - |
| 05.02.2024 | 2,08 | 2,13 | 2,05 | 2,12 | 2,12% | - |
| 02.02.2024 | 2,08 | 2,08 | 2,03 | 2,08 | 0,01% | - |
| 01.02.2024 | 2,06 | 2,09 | 2,06 | 2,08 | 0,70% | - |
| 31.01.2024 | 2,16 | 2,16 | 2,06 | 2,06 | -4,65% | - |
| 30.01.2024 | 2,12 | 2,26 | 2,12 | 2,16 | 2,21% | - |
| 29.01.2024 | 2,08 | 2,13 | 2,07 | 2,12 | 1,84% | - |
| 26.01.2024 | 2,04 | 2,08 | 2,04 | 2,08 | 2,40% | - |
| 25.01.2024 | 2,09 | 2,10 | 2,01 | 2,03 | -3,09% | - |
| 24.01.2024 | 2,02 | 2,12 | 2,02 | 2,10 | 4,32% | - |
| 23.01.2024 | 1,94 | 2,03 | 1,94 | 2,01 | 0,77% | - |
| 22.01.2024 | 2,03 | 2,03 | 1,97 | 1,99 | -1,01% | - |
| 19.01.2024 | 2,02 | 2,06 | 1,98 | 2,01 | 1,20% | - |
| 18.01.2024 | 1,95 | 2,00 | 1,92 | 1,99 | 2,85% | - |
| 17.01.2024 | 1,74 | 1,98 | 1,74 | 1,93 | 11,48% | - |
| 16.01.2024 | 1,88 | 1,98 | 1,69 | 1,74 | 2,03% | - |
| 12.01.2024 | 1,63 | 1,73 | 1,63 | 1,70 | 4,64% | - |
| 11.01.2024 | 1,60 | 1,63 | 1,59 | 1,63 | 1,50% | - |
| 10.01.2024 | 1,60 | 1,62 | 1,60 | 1,60 | 0,47% | - |
| 09.01.2024 | 1,59 | 1,59 | 1,58 | 1,59 | 0,17% | - |
| 08.01.2024 | 1,64 | 1,64 | 1,59 | 1,59 | -2,93% | - |
| 05.01.2024 | 1,60 | 1,75 | 1,60 | 1,64 | 2,17% | - |
| 04.01.2024 | 1,55 | 1,61 | 1,55 | 1,60 | 3,55% | - |
| 03.01.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 0,16% | - |
| 02.01.2024 | 1,53 | 1,60 | 1,52 | 1,55 | 0,83% | - |
| 28.12.2023 | 1,55 | 1,55 | 1,53 | 1,53 | -0,45% | - |
| 27.12.2023 | 1,52 | 1,55 | 1,52 | 1,54 | 0,13% | - |
| 22.12.2023 | 1,52 | 1,54 | 1,52 | 1,54 | 1,63% | - |
| 21.12.2023 | 1,52 | 1,52 | 1,49 | 1,51 | 0,43% | - |
| 20.12.2023 | 1,53 | 1,53 | 1,51 | 1,51 | 0,32% | - |
| 19.12.2023 | 1,47 | 1,51 | 1,47 | 1,50 | 1,10% | - |