Forum Markets, Incorporated FRMM
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,71-0,01 (-0,21 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $4,72 | 0,00 % | $4,72 | $4,76 | $4,60 | 37,17K |
| 2026-09-30 | $4,72 | -2,28 % | $4,95 | $4,95 | $4,72 | 99,10K |
| 2026-09-29 | $4,83 | -0,62 % | $4,90 | $4,98 | $4,79 | 40,30K |
| 2026-09-28 | $4,86 | -3,57 % | $4,99 | $5,05 | $4,84 | 72,00K |
| 2026-09-25 | $5,04 | -3,26 % | $5,17 | $5,19 | $4,99 | 76,90K |
| 2026-09-24 | $5,21 | +1,36 % | $5,06 | $5,21 | $4,97 | 92,50K |
| 2026-09-23 | $5,14 | +2,19 % | $5,03 | $5,22 | $4,89 | 128,50K |
| 2026-09-22 | $5,03 | +2,24 % | $4,98 | $5,10 | $4,86 | 102,50K |
| 2026-09-21 | $4,92 | +5,58 % | $4,76 | $4,97 | $4,72 | 141,20K |
| 2026-09-18 | $4,66 | -2,82 % | $4,74 | $4,74 | $4,50 | 464,00K |
| 2026-09-17 | $4,80 | +7,51 % | $4,59 | $4,83 | $4,41 | 113,50K |
| 2026-09-16 | $4,46 | -1,55 % | $4,55 | $4,55 | $4,34 | 79,70K |
| 2026-09-15 | $4,53 | +1,57 % | $4,46 | $4,55 | $4,31 | 100,20K |
| 2026-09-14 | $4,46 | -2,41 % | $4,45 | $4,60 | $4,45 | 83,10K |
| 2026-09-11 | $4,57 | +0,88 % | $4,65 | $4,76 | $4,54 | 104,60K |
| 2026-09-10 | $4,53 | -1,95 % | $4,61 | $4,75 | $4,50 | 96,10K |
| 2026-09-09 | $4,62 | -4,74 % | $4,84 | $4,86 | $4,59 | 108,30K |
| 2026-09-08 | $4,85 | -8,66 % | $5,29 | $5,34 | $4,85 | 236,80K |
| 2026-09-04 | $5,31 | -4,15 % | $5,39 | $5,45 | $5,28 | 86,60K |
| 2026-09-03 | $5,54 | +0,18 % | $5,65 | $5,71 | $5,49 | 113,80K |
| 2026-09-02 | $5,53 | +4,73 % | $5,24 | $5,60 | $5,24 | 93,60K |
| 2026-09-01 | $5,28 | -6,88 % | $5,70 | $5,70 | $5,24 | 118,50K |
| 2026-08-31 | $5,67 | -3,24 % | $5,83 | $5,93 | $5,64 | 64,70K |
| 2026-08-28 | $5,86 | +3,53 % | $5,82 | $6,10 | $5,74 | 120,60K |
| 2026-08-27 | $5,66 | -1,74 % | $5,76 | $5,82 | $5,62 | 72,80K |
| 2026-08-26 | $5,76 | -2,12 % | $5,89 | $5,91 | $5,68 | 54,70K |
| 2026-08-25 | $5,89 | -2,40 % | $6,06 | $6,22 | $5,86 | 110,60K |
| 2026-08-24 | $6,03 | +10,04 % | $5,53 | $6,20 | $5,26 | 378,10K |
| 2026-08-21 | $5,48 | -6,32 % | $5,97 | $6,06 | $5,38 | 150,40K |
| 2026-08-20 | $5,85 | -0,17 % | $5,86 | $6,12 | $5,81 | 112,00K |
| 2026-08-19 | $5,86 | +7,33 % | $5,56 | $6,01 | $5,56 | 157,10K |
| 2026-08-18 | $5,46 | -7,30 % | $5,83 | $6,03 | $5,33 | 78,10K |
| 2026-08-17 | $5,89 | -3,28 % | $5,94 | $6,15 | $5,80 | 98,70K |
| 2026-08-14 | $6,09 | -2,40 % | $6,16 | $6,16 | $5,99 | 76,80K |
| 2026-08-13 | $6,24 | +0,81 % | $5,58 | $6,35 | $5,58 | 187,90K |
| 2026-08-12 | $6,19 | -0,96 % | $6,37 | $6,37 | $6,11 | 89,20K |
| 2026-08-11 | $6,25 | -0,79 % | $6,18 | $6,32 | $6,03 | 185,80K |
| 2026-08-10 | $6,30 | +4,65 % | $6,08 | $6,41 | $5,99 | 305,10K |
| 2026-08-07 | $6,02 | -1,31 % | $6,07 | $6,43 | $5,91 | 180,90K |
| 2026-08-06 | $6,10 | -2,09 % | $6,15 | $6,47 | $5,90 | 714,20K |
| 2026-08-05 | $6,23 | +6,68 % | $6,00 | $6,34 | $5,89 | 250,50K |
| 2026-08-04 | $5,84 | +11,24 % | $5,39 | $5,88 | $5,36 | 150,90K |
| 2026-08-03 | $5,25 | +1,74 % | $5,18 | $5,37 | $5,03 | 174,90K |
| 2026-07-31 | $5,16 | -3,91 % | $5,46 | $5,64 | $5,16 | 87,00K |
| 2026-07-30 | $5,37 | +1,51 % | $5,16 | $5,61 | $5,16 | 135,10K |
| 2026-07-29 | $5,29 | -0,56 % | $5,34 | $5,52 | $5,15 | 185,20K |
| 2026-07-28 | $5,32 | -3,97 % | $5,51 | $5,64 | $5,11 | 330,20K |
| 2026-07-27 | $5,54 | -3,32 % | $5,99 | $6,01 | $5,52 | 183,10K |
| 2026-07-24 | $5,73 | +1,06 % | $5,60 | $5,87 | $5,52 | 144,40K |
| 2026-07-23 | $5,67 | -0,53 % | $5,61 | $5,84 | $5,53 | 117,90K |
| 2026-07-22 | $5,70 | -7,01 % | $6,18 | $6,30 | $5,66 | 114,40K |
| 2026-07-21 | $6,13 | +1,16 % | $5,98 | $6,44 | $5,89 | 668,60K |
| 2026-07-20 | $6,06 | +6,69 % | $5,65 | $6,30 | $5,52 | 440,80K |
| 2026-07-17 | $5,68 | -2,82 % | $5,55 | $5,84 | $5,52 | 110,30K |
| 2026-07-16 | $5,84 | -2,26 % | $5,84 | $6,13 | $5,47 | 194,40K |
| 2026-07-15 | $5,98 | -12,06 % | $6,80 | $6,95 | $5,90 | 290,60K |
| 2026-07-14 | $6,80 | +4,94 % | $6,57 | $7,00 | $6,28 | 627,20K |
| 2026-07-13 | $6,48 | +8,72 % | $5,91 | $6,65 | $5,91 | 874,20K |
| 2026-07-10 | $5,96 | +1,02 % | $5,90 | $5,99 | $5,38 | 377,50K |
| 2026-07-09 | $5,90 | -1,01 % | $5,99 | $6,64 | $5,87 | 221,10K |
| 2026-07-08 | $5,96 | +4,56 % | $5,70 | $6,14 | $5,42 | 316,00K |
| 2026-07-07 | $5,70 | -16,30 % | $6,81 | $6,87 | $5,66 | 362,10K |
| 2026-07-06 | $6,81 | +13,12 % | $6,08 | $7,15 | $5,78 | 1,05M |
| 2026-07-02 | $6,02 | +8,08 % | $5,78 | $6,36 | $5,72 | 445,80K |
| 2026-07-01 | $5,57 | +2,58 % | $5,47 | $5,98 | $5,33 | 246,80K |
| 2026-06-30 | $5,43 | -6,06 % | $5,74 | $5,78 | $5,15 | 185,30K |
| 2026-06-29 | $5,78 | +3,58 % | $5,55 | $6,09 | $5,46 | 215,50K |
| 2026-06-26 | $5,58 | +7,31 % | $5,00 | $5,59 | $5,00 | 419,70K |
| 2026-06-25 | $5,20 | +2,56 % | $4,90 | $5,25 | $4,90 | 297,90K |
| 2026-06-24 | $5,07 | +0,80 % | $4,95 | $5,17 | $4,78 | 249,20K |
| 2026-06-23 | $5,03 | -2,52 % | $4,94 | $5,23 | $4,94 | 280,40K |
| 2026-06-22 | $5,16 | +2,18 % | $5,03 | $5,26 | $4,85 | 272,10K |
| 2026-06-18 | $5,05 | -0,59 % | $5,09 | $5,27 | $4,95 | 308,50K |
| 2026-06-17 | $5,08 | -4,33 % | $5,32 | $5,45 | $5,08 | 184,50K |
| 2026-06-16 | $5,31 | +3,31 % | $5,14 | $5,50 | $5,06 | 395,60K |
| 2026-06-15 | $5,14 | -3,93 % | $5,36 | $5,45 | $5,06 | 216,90K |
| 2026-06-12 | $5,35 | +1,13 % | $5,31 | $5,49 | $4,91 | 300,00K |
| 2026-06-11 | $5,29 | -4,34 % | $5,59 | $5,82 | $5,18 | 241,70K |
| 2026-06-10 | $5,53 | +5,94 % | $5,08 | $5,57 | $5,08 | 287,10K |
| 2026-06-09 | $5,22 | -1,69 % | $5,26 | $5,79 | $5,21 | 349,50K |
| 2026-06-08 | $5,31 | +4,32 % | $5,17 | $5,37 | $5,03 | 183,40K |
| 2026-06-05 | $5,09 | +2,41 % | $4,75 | $5,19 | $4,75 | 657,00K |
| 2026-06-04 | $4,97 | +2,05 % | $4,73 | $5,02 | $4,73 | 266,60K |
| 2026-06-03 | $4,87 | +2,10 % | $4,76 | $4,96 | $4,54 | 443,80K |
| 2026-06-02 | $4,77 | +4,38 % | $4,51 | $4,97 | $4,47 | 262,30K |
| 2026-06-01 | $4,57 | +3,16 % | $4,46 | $4,68 | $4,30 | 292,80K |
| 2026-05-29 | $4,43 | +3,75 % | $4,30 | $4,49 | $4,16 | 273,10K |
| 2026-05-28 | $4,27 | +1,67 % | $4,20 | $4,36 | $4,04 | 150,10K |
| 2026-05-27 | $4,20 | +1,69 % | $4,11 | $4,35 | $4,10 | 114,80K |
| 2026-05-26 | $4,13 | -9,03 % | $4,60 | $4,73 | $4,04 | 664,60K |