FG Communities Holdings Inc. FGC
NasdaqGM
$6,94+0,32 (+4,75 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,94 | +4,75 % | $6,81 | $7,19 | $6,71 | 48,20K |
| 2026-10-01 | $6,63 | +0,53 % | $6,51 | $6,66 | $6,15 | 28,90K |
| 2026-09-30 | $6,59 | +5,61 % | $6,82 | $6,82 | $6,34 | 19,80K |
| 2026-09-29 | $6,24 | -16,80 % | $7,40 | $7,68 | $6,24 | 51,80K |
| 2026-09-28 | $7,50 | -3,85 % | $8,00 | $8,00 | $7,40 | 49,90K |
| 2026-09-25 | $7,80 | +1,30 % | $8,20 | $8,42 | $7,66 | 113,40K |
| 2026-09-24 | $7,70 | -6,15 % | $8,01 | $8,23 | $7,57 | 280,40K |
| 2026-09-23 | $8,20 | +1,55 % | $8,08 | $8,49 | $7,70 | 299,60K |
| 2026-09-22 | $8,08 | +1,64 % | $7,95 | $8,20 | $7,91 | 31,80K |
| 2026-09-21 | $7,95 | +6,71 % | $7,63 | $8,10 | $7,42 | 45,80K |
| 2026-09-18 | $7,45 | +2,34 % | $7,25 | $7,69 | $7,25 | 121,60K |
| 2026-09-17 | $7,28 | +12,87 % | $6,68 | $7,35 | $6,68 | 86,90K |
| 2026-09-16 | $6,45 | -22,10 % | $8,58 | $8,58 | $6,28 | 351,90K |
| 2026-09-15 | $8,28 | +1,35 % | $8,16 | $8,30 | $7,93 | 91,40K |
| 2026-09-14 | $8,17 | +2,00 % | $7,84 | $8,36 | $7,84 | 50,10K |
| 2026-09-11 | $8,01 | -0,50 % | $8,18 | $8,44 | $7,84 | 65,30K |
| 2026-09-10 | $8,05 | -1,23 % | $7,99 | $8,20 | $7,61 | 39,60K |
| 2026-09-09 | $8,15 | +3,10 % | $7,95 | $8,23 | $7,52 | 60,90K |
| 2026-09-08 | $7,91 | -5,67 % | $8,25 | $8,32 | $7,81 | 32,70K |
| 2026-09-04 | $8,38 | +0,96 % | $8,16 | $8,51 | $8,14 | 48,90K |
| 2026-09-03 | $8,30 | -0,95 % | $8,44 | $8,59 | $8,10 | 75,10K |
| 2026-09-02 | $8,38 | +4,88 % | $7,97 | $8,43 | $7,95 | 134,40K |
| 2026-09-01 | $7,99 | -1,96 % | $8,06 | $8,35 | $7,81 | 107,70K |
| 2026-08-31 | $8,15 | +0,25 % | $8,05 | $8,22 | $7,75 | 138,80K |
| 2026-08-28 | $8,13 | +3,30 % | $7,82 | $8,35 | $7,81 | 147,50K |
| 2026-08-27 | $7,87 | -1,63 % | $8,01 | $8,37 | $7,75 | 137,00K |
| 2026-08-26 | $8,00 | +1,72 % | $7,76 | $8,20 | $7,67 | 160,00K |
| 2026-08-25 | $7,86 | +4,31 % | $7,37 | $8,25 | $7,37 | 195,00K |
| 2026-08-24 | $7,54 | +8,10 % | $6,98 | $7,56 | $6,91 | 92,40K |
| 2026-08-21 | $6,97 | +2,72 % | $6,80 | $7,45 | $6,80 | 127,10K |
| 2026-08-20 | $6,79 | -7,24 % | $7,21 | $7,69 | $6,69 | 134,60K |
| 2026-08-19 | $7,32 | -0,88 % | $7,47 | $7,53 | $6,86 | 51,70K |
| 2026-08-18 | $7,39 | +6,26 % | $6,99 | $7,50 | $6,99 | 68,80K |
| 2026-08-17 | $6,95 | -2,25 % | $7,20 | $7,20 | $6,57 | 134,50K |
| 2026-08-14 | $7,11 | -6,32 % | $7,34 | $7,59 | $6,52 | 58,10K |
| 2026-08-13 | $7,59 | +8,43 % | $7,14 | $7,66 | $6,97 | 151,00K |
| 2026-08-12 | $7,00 | +0,57 % | $6,98 | $7,33 | $6,80 | 71,20K |
| 2026-08-11 | $6,96 | -4,26 % | $7,40 | $7,75 | $6,73 | 134,20K |
| 2026-08-10 | $7,27 | +7,86 % | $6,50 | $7,28 | $6,50 | 75,00K |
| 2026-08-07 | $6,74 | -3,71 % | $6,93 | $7,26 | $6,54 | 79,80K |
| 2026-08-06 | $7,00 | -10,49 % | $7,52 | $7,83 | $7,00 | 158,60K |
| 2026-08-05 | $7,82 | +1,43 % | $7,42 | $7,94 | $6,97 | 62,00K |
| 2026-08-04 | $7,71 | +5,47 % | $7,00 | $7,92 | $6,71 | 139,60K |
| 2026-08-03 | $7,31 | +0,83 % | $7,61 | $7,61 | $6,50 | 113,70K |
| 2026-07-31 | $7,25 | -4,86 % | $7,45 | $7,96 | $7,20 | 155,50K |
| 2026-07-30 | $7,62 | +10,60 % | $7,11 | $7,65 | $6,58 | 126,60K |
| 2026-07-29 | $6,89 | 0,00 % | $6,66 | $7,19 | $6,05 | 93,10K |
| 2026-07-28 | $6,89 | -1,01 % | $6,95 | $7,19 | $6,46 | 110,50K |
| 2026-07-27 | $6,96 | +6,26 % | $6,66 | $6,99 | $6,38 | 170,50K |
| 2026-07-24 | $6,55 | +7,38 % | $6,23 | $6,98 | $5,97 | 235,10K |
| 2026-07-23 | $6,10 | -5,13 % | $6,21 | $6,38 | $5,91 | 79,10K |
| 2026-07-22 | $6,43 | -2,72 % | $6,52 | $6,82 | $6,38 | 175,50K |
| 2026-07-21 | $6,61 | +6,61 % | $5,95 | $6,77 | $5,95 | 94,60K |
| 2026-07-20 | $6,20 | +2,14 % | $6,06 | $6,72 | $5,66 | 90,00K |
| 2026-07-17 | $6,07 | -3,65 % | $6,13 | $6,44 | $5,96 | 77,70K |
| 2026-07-16 | $6,30 | -0,94 % | $6,16 | $6,75 | $5,80 | 98,30K |
| 2026-07-15 | $6,36 | +12,17 % | $5,72 | $6,49 | $5,55 | 155,90K |
| 2026-07-14 | $5,67 | +11,61 % | $5,17 | $5,76 | $5,10 | 132,10K |
| 2026-07-13 | $5,08 | +6,72 % | $4,78 | $5,17 | $4,70 | 150,30K |
| 2026-07-10 | $4,76 | -3,84 % | $5,02 | $5,43 | $4,75 | 364,20K |
| 2026-07-09 | $4,95 | +4,65 % | $4,63 | $5,16 | $4,52 | 252,90K |
| 2026-07-08 | $4,73 | +2,16 % | $4,57 | $4,77 | $4,50 | 96,30K |
| 2026-07-07 | $4,63 | -4,34 % | $4,84 | $4,84 | $4,44 | 74,00K |
| 2026-07-06 | $4,84 | -0,41 % | $4,85 | $5,04 | $4,76 | 37,80K |
| 2026-07-02 | $4,86 | -3,38 % | $5,11 | $5,21 | $4,76 | 87,90K |
| 2026-07-01 | $5,03 | -2,71 % | $5,18 | $5,48 | $4,90 | 141,40K |
| 2026-06-30 | $5,17 | -6,34 % | $5,44 | $5,66 | $5,17 | 38,00K |
| 2026-06-29 | $5,52 | -3,16 % | $5,77 | $6,29 | $5,34 | 116,70K |
| 2026-06-26 | $5,70 | +4,59 % | $5,48 | $6,20 | $5,40 | 205,10K |
| 2026-06-25 | $5,45 | +0,74 % | $5,50 | $5,59 | $5,32 | 55,30K |
| 2026-06-24 | $5,41 | -1,64 % | $5,63 | $5,94 | $5,25 | 89,60K |
| 2026-06-23 | $5,50 | +3,00 % | $5,52 | $6,19 | $5,40 | 129,40K |
| 2026-06-22 | $5,34 | -5,82 % | $5,70 | $6,21 | $5,15 | 157,40K |
| 2026-06-18 | $5,67 | -4,71 % | $6,00 | $6,12 | $5,63 | 78,30K |
| 2026-06-17 | $5,95 | -7,03 % | $6,33 | $6,46 | $5,83 | 31,20K |
| 2026-06-16 | $6,40 | -2,74 % | $6,55 | $6,95 | $6,20 | 165,90K |
| 2026-06-15 | $6,58 | +2,65 % | $6,80 | $7,76 | $6,42 | 256,00K |
| 2026-06-12 | $6,41 | -0,93 % | $6,69 | $6,69 | $6,15 | 69,50K |
| 2026-06-11 | $6,47 | +7,12 % | $6,35 | $6,55 | $6,03 | 117,80K |
| 2026-06-10 | $6,04 | -0,98 % | $6,00 | $6,27 | $5,88 | 77,90K |
| 2026-06-09 | $6,10 | -3,02 % | $6,40 | $6,54 | $5,79 | 46,00K |
| 2026-06-08 | $6,29 | +0,64 % | $6,35 | $6,56 | $6,18 | 20,80K |
| 2026-06-05 | $6,25 | -10,07 % | $6,71 | $6,71 | $6,20 | 91,70K |
| 2026-06-04 | $6,95 | -2,25 % | $7,01 | $7,34 | $6,82 | 61,10K |
| 2026-06-03 | $7,11 | -13,40 % | $8,02 | $8,28 | $7,05 | 98,10K |
| 2026-06-02 | $8,21 | -3,30 % | $8,45 | $8,45 | $7,93 | 78,20K |
| 2026-06-01 | $8,49 | -2,53 % | $8,61 | $8,99 | $7,88 | 106,20K |
| 2026-05-29 | $8,71 | +11,67 % | $7,67 | $8,74 | $7,38 | 208,50K |
| 2026-05-28 | $7,80 | -0,13 % | $8,04 | $8,25 | $7,61 | 174,60K |
| 2026-05-27 | $7,81 | +1,69 % | $7,67 | $7,98 | $7,30 | 115,50K |