FingerMotion Inc FNGR
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$0,1757-0,00 (-0,51 %)
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 | $0,18 | -0,73 % | $0,18 | $0,19 | $0,17 | 33,59M |
| 2026-09-30 | $0,18 | +28,26 % | $0,16 | $0,21 | $0,15 | 282,08M |
| 2026-09-29 | $0,14 | -2,82 % | $0,14 | $0,14 | $0,14 | 109,84M |
| 2026-09-28 | $0,14 | -5,96 % | $0,15 | $0,15 | $0,14 | 5,65M |
| 2026-09-25 | $0,15 | +1,34 % | $0,15 | $0,15 | $0,14 | 14,50M |
| 2026-09-24 | $0,15 | +7,19 % | $0,14 | $0,16 | $0,13 | 33,03M |
| 2026-09-23 | $0,14 | 0,00 % | $0,14 | $0,14 | $0,13 | 3,06M |
| 2026-09-22 | $0,14 | -2,11 % | $0,14 | $0,14 | $0,14 | 5,20M |
| 2026-09-21 | $0,14 | 0,00 % | $0,14 | $0,15 | $0,13 | 6,21M |
| 2026-09-18 | $0,14 | 0,00 % | $0,14 | $0,14 | $0,14 | 4,11M |
| 2026-09-17 | $0,14 | +0,71 % | $0,14 | $0,15 | $0,14 | 8,12M |
| 2026-09-16 | $0,14 | -2,08 % | $0,14 | $0,15 | $0,13 | 78,23M |
| 2026-09-15 | $0,14 | -0,69 % | $0,15 | $0,16 | $0,14 | 5,52M |
| 2026-09-14 | $0,14 | -15,70 % | $0,17 | $0,17 | $0,14 | 8,12M |
| 2026-09-11 | $0,17 | -7,53 % | $0,18 | $0,18 | $0,17 | 4,06M |
| 2026-09-10 | $0,19 | +3,91 % | $0,17 | $0,19 | $0,17 | 12,41M |
| 2026-09-09 | $0,18 | -5,29 % | $0,19 | $0,19 | $0,17 | 3,77M |
| 2026-09-08 | $0,19 | -4,06 % | $0,20 | $0,20 | $0,19 | 3,48M |
| 2026-09-04 | $0,20 | -1,01 % | $0,20 | $0,20 | $0,19 | 4,46M |
| 2026-09-03 | $0,20 | -4,33 % | $0,20 | $0,21 | $0,19 | 12,61M |
| 2026-09-02 | $0,21 | +0,97 % | $0,19 | $0,22 | $0,19 | 10,31M |
| 2026-09-01 | $0,21 | -7,62 % | $0,20 | $0,22 | $0,19 | 18,56M |
| 2026-08-31 | $0,22 | -43,97 % | $0,27 | $0,28 | $0,21 | 70,46M |
| 2026-08-28 | $0,40 | +130,06 % | $0,30 | $0,71 | $0,30 | 1,25B |
| 2026-08-27 | $0,17 | +6,79 % | $0,17 | $0,18 | $0,16 | 9,37M |
| 2026-08-26 | $0,16 | -5,26 % | $0,16 | $0,17 | $0,15 | 6,63M |
| 2026-08-25 | $0,17 | -12,31 % | $0,20 | $0,20 | $0,16 | 123,03M |
| 2026-08-24 | $0,19 | -11,36 % | $0,22 | $0,22 | $0,19 | 1,72M |
| 2026-08-21 | $0,22 | -3,93 % | $0,22 | $0,23 | $0,22 | 616,60K |
| 2026-08-20 | $0,23 | +0,88 % | $0,23 | $0,24 | $0,21 | 769,80K |
| 2026-08-19 | $0,23 | -3,40 % | $0,24 | $0,25 | $0,22 | 527,60K |
| 2026-08-18 | $0,23 | -22,44 % | $0,31 | $0,31 | $0,23 | 2,18M |
| 2026-08-17 | $0,30 | -0,66 % | $0,31 | $0,38 | $0,29 | 1,47M |
| 2026-08-14 | $0,31 | +10,51 % | $0,27 | $0,33 | $0,27 | 1,44M |
| 2026-08-13 | $0,28 | -4,50 % | $0,30 | $0,32 | $0,25 | 3,48M |
| 2026-08-12 | $0,29 | -0,34 % | $0,30 | $0,31 | $0,28 | 399,90K |
| 2026-08-11 | $0,29 | 0,00 % | $0,28 | $0,30 | $0,28 | 571,90K |
| 2026-08-10 | $0,29 | -2,03 % | $0,32 | $0,34 | $0,29 | 1,20M |
| 2026-08-07 | $0,30 | -15,43 % | $0,36 | $0,36 | $0,28 | 1,48M |
| 2026-08-06 | $0,35 | +20,27 % | $0,28 | $0,35 | $0,28 | 2,64M |
| 2026-08-05 | $0,29 | +14,57 % | $0,25 | $0,34 | $0,23 | 6,86M |
| 2026-08-04 | $0,25 | +20,38 % | $0,19 | $0,27 | $0,19 | 4,40M |
| 2026-08-03 | $0,21 | -21,85 % | $0,18 | $0,23 | $0,17 | 40,91M |
| 2026-07-31 | $0,27 | +13,92 % | $0,24 | $0,28 | $0,22 | 13,18M |
| 2026-07-30 | $0,24 | -1,66 % | $0,24 | $0,24 | $0,23 | 303,60K |
| 2026-07-29 | $0,24 | -7,66 % | $0,27 | $0,27 | $0,24 | 186,60K |
| 2026-07-28 | $0,26 | -3,33 % | $0,28 | $0,28 | $0,26 | 248,90K |
| 2026-07-27 | $0,27 | +1,89 % | $0,27 | $0,28 | $0,26 | 178,70K |
| 2026-07-24 | $0,26 | -4,33 % | $0,28 | $0,28 | $0,26 | 174,80K |
| 2026-07-23 | $0,28 | -5,78 % | $0,28 | $0,29 | $0,28 | 182,30K |
| 2026-07-22 | $0,29 | -2,00 % | $0,30 | $0,30 | $0,28 | 407,70K |
| 2026-07-21 | $0,30 | 0,00 % | $0,30 | $0,31 | $0,30 | 110,90K |
| 2026-07-20 | $0,30 | -11,76 % | $0,34 | $0,34 | $0,29 | 573,10K |
| 2026-07-17 | $0,34 | -2,30 % | $0,35 | $0,35 | $0,33 | 205,10K |
| 2026-07-16 | $0,35 | -2,52 % | $0,36 | $0,37 | $0,34 | 93,80K |
| 2026-07-15 | $0,36 | -1,38 % | $0,37 | $0,38 | $0,35 | 126,70K |
| 2026-07-14 | $0,36 | -2,16 % | $0,38 | $0,39 | $0,36 | 179,90K |
| 2026-07-13 | $0,37 | -11,48 % | $0,43 | $0,43 | $0,37 | 375,00K |
| 2026-07-10 | $0,42 | +17,75 % | $0,36 | $0,45 | $0,35 | 2,23M |
| 2026-07-09 | $0,35 | +4,11 % | $0,35 | $0,37 | $0,30 | 587,20K |
| 2026-07-08 | $0,34 | -9,07 % | $0,39 | $0,39 | $0,34 | 236,90K |
| 2026-07-07 | $0,38 | -6,25 % | $0,41 | $0,41 | $0,38 | 133,90K |
| 2026-07-06 | $0,40 | +2,56 % | $0,40 | $0,42 | $0,40 | 395,70K |
| 2026-07-02 | $0,39 | -1,27 % | $0,39 | $0,42 | $0,39 | 130,90K |
| 2026-07-01 | $0,40 | +4,50 % | $0,38 | $0,41 | $0,38 | 180,10K |
| 2026-06-30 | $0,38 | -6,67 % | $0,40 | $0,40 | $0,38 | 246,40K |
| 2026-06-29 | $0,41 | -3,57 % | $0,43 | $0,43 | $0,39 | 357,80K |
| 2026-06-26 | $0,42 | -2,33 % | $0,43 | $0,45 | $0,42 | 203,20K |
| 2026-06-25 | $0,43 | -1,60 % | $0,44 | $0,44 | $0,43 | 106,80K |
| 2026-06-24 | $0,44 | -2,89 % | $0,45 | $0,46 | $0,43 | 271,50K |
| 2026-06-23 | $0,45 | 0,00 % | $0,45 | $0,47 | $0,44 | 205,30K |
| 2026-06-22 | $0,45 | -5,06 % | $0,46 | $0,47 | $0,44 | 290,00K |
| 2026-06-18 | $0,47 | +1,07 % | $0,48 | $0,49 | $0,44 | 254,10K |
| 2026-06-17 | $0,47 | +4,69 % | $0,44 | $0,48 | $0,43 | 472,90K |
| 2026-06-16 | $0,45 | +4,19 % | $0,42 | $0,46 | $0,42 | 841,60K |
| 2026-06-15 | $0,43 | -7,53 % | $0,47 | $0,55 | $0,43 | 1,16M |
| 2026-06-12 | $0,47 | -23,01 % | $0,58 | $0,61 | $0,46 | 1,31M |
| 2026-06-11 | $0,60 | -4,73 % | $0,63 | $0,67 | $0,57 | 815,90K |
| 2026-06-10 | $0,63 | -4,37 % | $0,67 | $0,67 | $0,62 | 466,80K |
| 2026-06-09 | $0,66 | -0,75 % | $0,70 | $0,70 | $0,63 | 1,77M |
| 2026-06-08 | $0,67 | -11,05 % | $0,74 | $0,74 | $0,66 | 932,10K |
| 2026-06-05 | $0,75 | -7,28 % | $0,80 | $0,81 | $0,72 | 805,60K |
| 2026-06-04 | $0,81 | -9,60 % | $1,00 | $1,05 | $0,78 | 5,81M |
| 2026-06-03 | $0,90 | +29,48 % | $0,70 | $1,09 | $0,69 | 15,13M |
| 2026-06-02 | $0,69 | -3,49 % | $0,72 | $0,74 | $0,69 | 388,80K |
| 2026-06-01 | $0,72 | -6,88 % | $0,77 | $0,78 | $0,71 | 608,40K |
| 2026-05-29 | $0,77 | -1,79 % | $0,80 | $0,82 | $0,77 | 147,50K |
| 2026-05-28 | $0,78 | +1,82 % | $0,78 | $0,82 | $0,77 | 187,70K |
| 2026-05-27 | $0,77 | -7,56 % | $0,84 | $0,84 | $0,77 | 143,50K |
| 2026-05-26 | $0,83 | +6,25 % | $0,80 | $0,86 | $0,76 | 384,00K |