Forafric Global PLC AFRI
NASDAQ · Vereinigte Staaten · Prozessindustrie
$11,00+0,03 (+0,27 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,00 | +0,27 % | $10,94 | $11,00 | $10,80 | 23,60K |
| 2026-09-30 | $10,97 | -1,44 % | $11,07 | $11,15 | $10,86 | 14,00K |
| 2026-09-29 | $11,13 | -0,18 % | $11,19 | $11,19 | $11,01 | 10,40K |
| 2026-09-28 | $11,15 | +1,64 % | $11,05 | $11,19 | $10,98 | 12,80K |
| 2026-09-25 | $10,97 | -1,17 % | $11,00 | $11,22 | $10,95 | 20,50K |
| 2026-09-24 | $11,10 | +0,54 % | $11,03 | $11,20 | $11,00 | 10,60K |
| 2026-09-23 | $11,04 | -0,27 % | $11,02 | $11,22 | $11,00 | 27,80K |
| 2026-09-22 | $11,07 | -1,60 % | $11,20 | $11,30 | $11,04 | 29,80K |
| 2026-09-21 | $11,25 | +0,90 % | $11,18 | $11,59 | $11,09 | 35,10K |
| 2026-09-18 | $11,15 | -1,24 % | $11,23 | $11,34 | $11,15 | 42,40K |
| 2026-09-17 | $11,29 | +2,17 % | $11,91 | $11,91 | $10,85 | 52,00K |
| 2026-09-16 | $11,05 | -0,09 % | $11,10 | $11,23 | $11,01 | 14,70K |
| 2026-09-15 | $11,06 | -0,36 % | $10,93 | $11,12 | $10,93 | 23,00K |
| 2026-09-14 | $11,10 | +0,27 % | $11,56 | $11,56 | $10,87 | 36,70K |
| 2026-09-11 | $11,07 | -1,25 % | $11,30 | $11,59 | $11,00 | 46,20K |
| 2026-09-10 | $11,21 | +2,47 % | $11,05 | $11,38 | $11,03 | 39,20K |
| 2026-09-09 | $10,94 | -2,23 % | $11,02 | $11,15 | $10,94 | 8,40K |
| 2026-09-08 | $11,19 | +1,45 % | $11,11 | $11,41 | $11,08 | 8,90K |
| 2026-09-04 | $11,03 | -0,90 % | $11,03 | $11,19 | $11,00 | 9,50K |
| 2026-09-03 | $11,13 | +0,27 % | $11,08 | $11,28 | $11,03 | 9,10K |
| 2026-09-02 | $11,10 | -1,77 % | $11,26 | $11,47 | $10,94 | 40,70K |
| 2026-09-01 | $11,30 | +3,76 % | $10,87 | $11,60 | $10,87 | 37,40K |
| 2026-08-31 | $10,89 | +1,11 % | $10,78 | $11,62 | $10,78 | 35,60K |
| 2026-08-28 | $10,77 | -1,28 % | $10,76 | $10,99 | $10,72 | 9,50K |
| 2026-08-27 | $10,91 | +1,68 % | $10,79 | $11,05 | $10,70 | 8,20K |
| 2026-08-26 | $10,73 | -2,45 % | $10,69 | $11,00 | $10,69 | 21,80K |
| 2026-08-25 | $11,00 | +1,80 % | $10,80 | $11,77 | $10,59 | 17,70K |
| 2026-08-24 | $10,81 | -3,09 % | $10,86 | $11,09 | $10,81 | 7,20K |
| 2026-08-21 | $11,15 | +4,99 % | $10,70 | $11,90 | $10,70 | 88,00K |
| 2026-08-20 | $10,62 | -0,47 % | $11,00 | $11,00 | $10,60 | 15,30K |
| 2026-08-19 | $10,67 | +1,62 % | $10,63 | $10,84 | $10,58 | 11,90K |
| 2026-08-18 | $10,50 | -0,76 % | $10,49 | $10,80 | $10,49 | 9,80K |
| 2026-08-17 | $10,58 | -0,38 % | $10,55 | $10,71 | $10,50 | 8,30K |
| 2026-08-14 | $10,62 | +0,28 % | $10,51 | $11,11 | $10,27 | 7,70K |
| 2026-08-13 | $10,59 | -2,04 % | $10,70 | $10,88 | $10,53 | 11,60K |
| 2026-08-12 | $10,81 | +1,60 % | $10,57 | $10,86 | $10,57 | 5,90K |
| 2026-08-11 | $10,64 | -1,02 % | $10,69 | $11,40 | $10,64 | 7,00K |
| 2026-08-10 | $10,75 | -3,85 % | $11,10 | $11,75 | $10,75 | 31,40K |
| 2026-08-07 | $11,18 | +6,27 % | $10,84 | $11,25 | $10,80 | 23,70K |
| 2026-08-06 | $10,52 | +0,29 % | $10,40 | $10,83 | $10,40 | 12,30K |
| 2026-08-05 | $10,49 | -0,29 % | $10,44 | $10,81 | $10,44 | 10,30K |
| 2026-08-04 | $10,52 | -0,38 % | $10,46 | $10,65 | $10,46 | 7,50K |
| 2026-08-03 | $10,56 | -1,40 % | $10,64 | $10,85 | $10,54 | 12,70K |
| 2026-07-31 | $10,71 | +2,59 % | $10,30 | $10,71 | $10,30 | 26,10K |
| 2026-07-30 | $10,44 | +0,10 % | $10,33 | $10,54 | $10,33 | 8,00K |
| 2026-07-29 | $10,43 | -0,29 % | $10,46 | $10,72 | $10,11 | 32,10K |
| 2026-07-28 | $10,46 | -1,23 % | $10,86 | $10,86 | $10,39 | 6,40K |
| 2026-07-27 | $10,59 | +0,76 % | $10,41 | $10,87 | $10,41 | 10,70K |
| 2026-07-24 | $10,51 | -0,19 % | $10,68 | $10,89 | $10,49 | 14,60K |
| 2026-07-23 | $10,53 | -0,57 % | $10,46 | $10,70 | $10,46 | 11,60K |
| 2026-07-22 | $10,59 | +0,09 % | $10,67 | $11,00 | $10,35 | 24,10K |
| 2026-07-21 | $10,58 | -0,09 % | $10,61 | $10,72 | $10,50 | 9,10K |
| 2026-07-20 | $10,59 | -2,40 % | $10,90 | $11,00 | $10,59 | 4,90K |
| 2026-07-17 | $10,85 | +3,24 % | $10,34 | $11,11 | $10,34 | 33,80K |
| 2026-07-16 | $10,51 | -2,41 % | $10,67 | $10,80 | $10,50 | 15,60K |
| 2026-07-15 | $10,77 | +0,47 % | $10,95 | $10,95 | $10,55 | 27,20K |
| 2026-07-14 | $10,72 | +1,13 % | $10,58 | $10,81 | $10,58 | 8,90K |
| 2026-07-13 | $10,60 | +0,09 % | $10,51 | $10,64 | $10,51 | 3,00K |
| 2026-07-10 | $10,59 | +2,52 % | $10,20 | $10,84 | $10,00 | 20,70K |
| 2026-07-09 | $10,33 | +1,27 % | $10,18 | $10,42 | $10,18 | 6,90K |
| 2026-07-08 | $10,20 | +0,79 % | $10,29 | $10,70 | $10,20 | 5,50K |
| 2026-07-07 | $10,12 | -0,39 % | $10,34 | $10,53 | $10,09 | 7,40K |
| 2026-07-06 | $10,16 | -0,59 % | $10,14 | $10,66 | $10,14 | 5,70K |
| 2026-07-02 | $10,22 | +0,29 % | $10,36 | $10,36 | $10,08 | 21,30K |
| 2026-07-01 | $10,19 | +1,09 % | $10,17 | $10,25 | $10,10 | 28,20K |
| 2026-06-30 | $10,08 | +0,30 % | $10,01 | $10,10 | $9,99 | 19,10K |
| 2026-06-29 | $10,05 | -1,47 % | $10,03 | $10,09 | $9,88 | 29,20K |
| 2026-06-26 | $10,20 | +1,49 % | $10,12 | $10,80 | $9,98 | 392,70K |
| 2026-06-25 | $10,05 | -0,79 % | $10,10 | $10,15 | $10,05 | 7,00K |
| 2026-06-24 | $10,13 | +1,00 % | $9,96 | $10,14 | $9,96 | 14,40K |
| 2026-06-23 | $10,03 | +0,80 % | $9,87 | $10,06 | $9,87 | 6,80K |
| 2026-06-22 | $9,95 | -1,00 % | $10,08 | $10,23 | $9,95 | 7,30K |
| 2026-06-18 | $10,05 | +0,90 % | $10,15 | $10,64 | $9,95 | 23,20K |
| 2026-06-17 | $9,96 | -0,10 % | $10,00 | $10,04 | $9,95 | 6,60K |
| 2026-06-16 | $9,97 | -0,30 % | $10,08 | $10,08 | $9,95 | 10,00K |
| 2026-06-15 | $10,00 | 0,00 % | $9,92 | $10,03 | $9,92 | 11,90K |
| 2026-06-12 | $10,00 | +0,20 % | $9,90 | $10,03 | $9,90 | 10,90K |
| 2026-06-11 | $9,98 | +0,10 % | $9,89 | $10,01 | $9,76 | 12,90K |
| 2026-06-10 | $9,97 | +0,40 % | $10,05 | $10,08 | $9,92 | 9,60K |
| 2026-06-09 | $9,93 | +0,40 % | $10,01 | $10,05 | $9,93 | 11,30K |
| 2026-06-08 | $9,89 | +1,12 % | $9,88 | $9,95 | $9,88 | 4,60K |
| 2026-06-05 | $9,78 | -1,71 % | $9,90 | $10,03 | $9,78 | 15,80K |
| 2026-06-04 | $9,95 | +0,30 % | $10,08 | $10,20 | $9,88 | 6,50K |
| 2026-06-03 | $9,92 | +0,10 % | $10,00 | $10,09 | $9,92 | 6,80K |
| 2026-06-02 | $9,91 | -0,70 % | $10,08 | $10,26 | $9,73 | 10,40K |
| 2026-06-01 | $9,98 | -1,87 % | $10,17 | $10,45 | $9,80 | 24,40K |
| 2026-05-29 | $10,17 | +1,19 % | $9,98 | $10,22 | $9,95 | 7,40K |
| 2026-05-28 | $10,05 | +0,20 % | $10,06 | $10,16 | $9,98 | 4,40K |
| 2026-05-27 | $10,03 | -0,20 % | $10,00 | $10,40 | $10,00 | 5,20K |
| 2026-05-26 | $10,05 | +1,82 % | $9,96 | $10,05 | $9,96 | 11,30K |