Fluent, Inc. FLNT
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$3,12-0,03 (-0,95 %)
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 | $3,12 | -0,64 % | $3,16 | $3,17 | $3,02 | 19,71K |
| 2026-09-30 | $3,14 | -2,18 % | $3,14 | $3,20 | $3,01 | 58,40K |
| 2026-09-29 | $3,21 | +3,88 % | $3,15 | $3,23 | $3,10 | 26,40K |
| 2026-09-28 | $3,09 | -2,22 % | $3,08 | $3,39 | $3,02 | 29,70K |
| 2026-09-25 | $3,16 | -8,41 % | $3,50 | $3,50 | $3,16 | 74,20K |
| 2026-09-24 | $3,45 | 0,00 % | $3,37 | $3,48 | $3,37 | 21,70K |
| 2026-09-23 | $3,45 | -1,43 % | $3,45 | $3,49 | $3,29 | 28,70K |
| 2026-09-22 | $3,50 | 0,00 % | $3,50 | $3,55 | $3,44 | 18,70K |
| 2026-09-21 | $3,50 | -1,69 % | $3,63 | $3,63 | $3,31 | 20,20K |
| 2026-09-18 | $3,56 | +0,85 % | $3,56 | $3,63 | $3,50 | 49,70K |
| 2026-09-17 | $3,53 | +5,37 % | $3,41 | $3,63 | $3,36 | 36,10K |
| 2026-09-16 | $3,35 | +0,90 % | $3,34 | $3,40 | $3,26 | 11,30K |
| 2026-09-15 | $3,32 | -0,90 % | $3,26 | $3,40 | $3,16 | 18,90K |
| 2026-09-14 | $3,35 | +8,41 % | $3,03 | $3,45 | $3,01 | 53,50K |
| 2026-09-11 | $3,09 | +1,31 % | $3,02 | $3,21 | $3,00 | 51,80K |
| 2026-09-10 | $3,05 | +0,33 % | $3,03 | $3,22 | $2,95 | 93,70K |
| 2026-09-09 | $3,04 | -1,94 % | $3,10 | $3,20 | $3,00 | 75,10K |
| 2026-09-08 | $3,10 | -1,59 % | $3,15 | $3,15 | $2,91 | 47,80K |
| 2026-09-04 | $3,15 | +3,62 % | $3,04 | $3,17 | $3,01 | 16,50K |
| 2026-09-03 | $3,04 | -2,56 % | $3,13 | $3,13 | $3,01 | 29,50K |
| 2026-09-02 | $3,12 | -3,41 % | $3,22 | $3,33 | $3,12 | 23,80K |
| 2026-09-01 | $3,23 | -6,10 % | $3,41 | $3,46 | $3,18 | 41,50K |
| 2026-08-31 | $3,44 | -1,99 % | $3,50 | $3,70 | $3,43 | 13,50K |
| 2026-08-28 | $3,51 | -5,14 % | $3,63 | $3,68 | $3,48 | 28,30K |
| 2026-08-27 | $3,70 | -4,64 % | $3,82 | $3,99 | $3,64 | 18,40K |
| 2026-08-26 | $3,88 | -3,00 % | $4,04 | $4,07 | $3,76 | 18,10K |
| 2026-08-25 | $4,00 | -4,08 % | $4,11 | $4,15 | $4,00 | 32,20K |
| 2026-08-24 | $4,17 | +0,97 % | $4,18 | $4,19 | $4,11 | 47,30K |
| 2026-08-21 | $4,13 | +0,24 % | $4,14 | $4,20 | $4,04 | 110,60K |
| 2026-08-20 | $4,12 | +0,24 % | $4,13 | $4,20 | $4,09 | 25,90K |
| 2026-08-19 | $4,11 | -2,38 % | $4,25 | $4,25 | $4,11 | 41,50K |
| 2026-08-18 | $4,21 | +1,45 % | $4,21 | $4,25 | $4,11 | 12,70K |
| 2026-08-17 | $4,15 | +1,22 % | $4,09 | $4,25 | $4,03 | 43,00K |
| 2026-08-14 | $4,10 | -2,15 % | $4,19 | $4,23 | $4,08 | 17,40K |
| 2026-08-13 | $4,19 | +2,44 % | $3,94 | $4,31 | $3,94 | 50,30K |
| 2026-08-12 | $4,09 | -0,73 % | $4,08 | $4,15 | $4,01 | 28,40K |
| 2026-08-11 | $4,12 | -3,51 % | $4,38 | $4,49 | $4,00 | 78,00K |
| 2026-08-10 | $4,27 | +5,69 % | $4,08 | $4,29 | $4,06 | 45,20K |
| 2026-08-07 | $4,04 | +6,04 % | $3,69 | $4,36 | $3,69 | 67,10K |
| 2026-08-06 | $3,81 | +9,17 % | $3,56 | $3,89 | $3,49 | 66,70K |
| 2026-08-05 | $3,49 | 0,00 % | $3,42 | $3,60 | $3,42 | 5,90K |
| 2026-08-04 | $3,49 | -0,29 % | $3,50 | $3,64 | $3,45 | 14,40K |
| 2026-08-03 | $3,50 | +2,64 % | $3,40 | $3,50 | $3,40 | 18,90K |
| 2026-07-31 | $3,41 | -2,01 % | $3,43 | $3,48 | $3,41 | 7,80K |
| 2026-07-30 | $3,48 | -2,25 % | $3,38 | $3,62 | $3,38 | 9,50K |
| 2026-07-29 | $3,56 | +3,49 % | $3,34 | $3,61 | $3,34 | 17,00K |
| 2026-07-28 | $3,44 | +2,69 % | $3,33 | $3,49 | $3,33 | 21,60K |
| 2026-07-27 | $3,35 | -2,05 % | $3,45 | $3,45 | $3,33 | 20,00K |
| 2026-07-24 | $3,42 | +0,29 % | $3,41 | $3,63 | $3,41 | 5,20K |
| 2026-07-23 | $3,41 | -2,01 % | $3,47 | $3,48 | $3,41 | 12,30K |
| 2026-07-22 | $3,48 | -4,13 % | $3,60 | $3,62 | $3,48 | 7,80K |
| 2026-07-21 | $3,63 | -0,82 % | $3,73 | $3,73 | $3,58 | 8,90K |
| 2026-07-20 | $3,66 | -1,88 % | $3,64 | $3,78 | $3,64 | 5,60K |
| 2026-07-17 | $3,73 | +2,19 % | $3,61 | $3,75 | $3,54 | 11,00K |
| 2026-07-16 | $3,65 | +1,11 % | $3,65 | $3,75 | $3,52 | 37,30K |
| 2026-07-15 | $3,61 | -1,63 % | $3,71 | $3,79 | $3,61 | 13,70K |
| 2026-07-14 | $3,67 | +4,56 % | $3,56 | $3,75 | $3,39 | 22,70K |
| 2026-07-13 | $3,51 | -5,39 % | $3,71 | $3,77 | $3,40 | 15,40K |
| 2026-07-10 | $3,71 | +1,37 % | $3,75 | $3,83 | $3,66 | 6,30K |
| 2026-07-09 | $3,66 | -2,92 % | $3,78 | $3,89 | $3,66 | 10,50K |
| 2026-07-08 | $3,77 | -2,58 % | $3,80 | $4,09 | $3,60 | 29,70K |
| 2026-07-07 | $3,87 | -4,68 % | $3,97 | $4,10 | $3,87 | 23,10K |
| 2026-07-06 | $4,06 | +4,10 % | $3,91 | $4,06 | $3,89 | 22,90K |
| 2026-07-02 | $3,90 | -3,23 % | $3,93 | $4,11 | $3,84 | 27,00K |
| 2026-07-01 | $4,03 | +8,04 % | $3,73 | $4,15 | $3,66 | 106,90K |
| 2026-06-30 | $3,73 | +4,19 % | $3,55 | $3,79 | $3,55 | 46,60K |
| 2026-06-29 | $3,58 | +7,83 % | $3,30 | $3,73 | $3,30 | 87,70K |
| 2026-06-26 | $3,32 | +2,47 % | $3,20 | $3,33 | $3,06 | 28,40K |
| 2026-06-25 | $3,24 | -3,57 % | $3,42 | $3,42 | $3,24 | 19,20K |
| 2026-06-24 | $3,36 | -0,88 % | $3,32 | $3,45 | $3,31 | 23,60K |
| 2026-06-23 | $3,39 | +5,61 % | $3,29 | $3,39 | $3,19 | 45,70K |
| 2026-06-22 | $3,21 | +6,29 % | $3,03 | $3,31 | $2,89 | 58,50K |
| 2026-06-18 | $3,02 | +1,00 % | $2,92 | $3,04 | $2,84 | 60,30K |
| 2026-06-17 | $2,99 | +11,15 % | $2,72 | $3,18 | $2,60 | 109,70K |
| 2026-06-16 | $2,69 | +3,07 % | $2,60 | $2,75 | $2,54 | 84,60K |
| 2026-06-15 | $2,61 | -2,61 % | $2,66 | $2,86 | $2,48 | 183,10K |
| 2026-06-12 | $2,68 | +18,58 % | $2,33 | $3,45 | $2,33 | 3,44M |
| 2026-06-11 | $2,26 | +1,80 % | $2,28 | $2,31 | $2,24 | 2,70K |
| 2026-06-10 | $2,22 | +0,91 % | $2,25 | $2,34 | $2,21 | 11,40K |
| 2026-06-09 | $2,20 | -2,22 % | $2,29 | $2,34 | $2,20 | 9,40K |
| 2026-06-08 | $2,25 | +1,35 % | $2,29 | $2,29 | $2,23 | 9,40K |
| 2026-06-05 | $2,22 | -7,11 % | $2,39 | $2,40 | $2,20 | 10,90K |
| 2026-06-04 | $2,39 | +5,75 % | $2,30 | $2,49 | $2,16 | 21,40K |
| 2026-06-03 | $2,26 | -11,02 % | $2,51 | $2,58 | $2,26 | 30,00K |
| 2026-06-02 | $2,54 | +17,05 % | $2,17 | $2,61 | $2,12 | 108,30K |
| 2026-06-01 | $2,17 | +7,43 % | $2,04 | $2,20 | $2,03 | 74,40K |
| 2026-05-29 | $2,02 | -6,91 % | $2,16 | $2,26 | $1,98 | 127,40K |
| 2026-05-28 | $2,17 | +0,46 % | $2,13 | $2,33 | $2,13 | 33,20K |
| 2026-05-27 | $2,16 | -9,62 % | $2,35 | $2,38 | $2,14 | 79,00K |
| 2026-05-26 | $2,39 | -8,08 % | $2,51 | $2,63 | $2,33 | 88,30K |