FTC Solar, Inc. FTCI
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$2,14-0,02 (-0,70 %)
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 | $2,13 | -0,70 % | $2,15 | $2,21 | $2,08 | 297,10K |
| 2026-09-30 | $2,15 | 0,00 % | $2,15 | $2,31 | $2,10 | 313,20K |
| 2026-09-29 | $2,15 | -9,66 % | $2,34 | $2,70 | $2,02 | 1,57M |
| 2026-09-28 | $2,38 | -10,53 % | $2,68 | $2,69 | $2,32 | 581,40K |
| 2026-09-25 | $2,66 | -0,75 % | $2,70 | $2,71 | $2,57 | 303,80K |
| 2026-09-24 | $2,68 | +5,51 % | $2,65 | $2,81 | $2,50 | 805,30K |
| 2026-09-23 | $2,54 | -3,05 % | $2,70 | $2,75 | $2,52 | 297,70K |
| 2026-09-22 | $2,62 | +11,97 % | $2,38 | $2,74 | $2,36 | 583,10K |
| 2026-09-21 | $2,34 | +1,30 % | $2,34 | $2,40 | $2,27 | 207,20K |
| 2026-09-18 | $2,31 | +8,45 % | $2,40 | $2,73 | $2,28 | 2,39M |
| 2026-09-17 | $2,13 | 0,00 % | $2,14 | $2,16 | $2,07 | 128,70K |
| 2026-09-16 | $2,13 | +0,95 % | $2,15 | $2,15 | $2,02 | 218,30K |
| 2026-09-15 | $2,11 | -4,52 % | $2,18 | $2,20 | $2,09 | 198,00K |
| 2026-09-14 | $2,21 | -3,91 % | $2,23 | $2,30 | $2,19 | 93,60K |
| 2026-09-11 | $2,30 | -0,43 % | $2,38 | $2,40 | $2,29 | 140,80K |
| 2026-09-10 | $2,31 | -1,28 % | $2,30 | $2,34 | $2,20 | 88,70K |
| 2026-09-09 | $2,34 | -2,90 % | $2,41 | $2,44 | $2,31 | 151,60K |
| 2026-09-08 | $2,41 | -4,74 % | $2,53 | $2,63 | $2,37 | 316,30K |
| 2026-09-04 | $2,53 | +0,40 % | $2,51 | $2,61 | $2,46 | 134,00K |
| 2026-09-03 | $2,52 | +5,44 % | $2,45 | $2,55 | $2,38 | 174,50K |
| 2026-09-02 | $2,39 | +3,91 % | $2,34 | $2,42 | $2,28 | 215,60K |
| 2026-09-01 | $2,30 | -2,13 % | $2,57 | $2,57 | $2,27 | 379,60K |
| 2026-08-31 | $2,35 | -7,84 % | $2,51 | $2,55 | $2,30 | 291,80K |
| 2026-08-28 | $2,55 | +4,94 % | $2,46 | $2,90 | $2,46 | 921,70K |
| 2026-08-27 | $2,43 | +6,11 % | $2,35 | $2,62 | $2,26 | 432,00K |
| 2026-08-26 | $2,29 | +15,08 % | $2,12 | $2,30 | $2,09 | 686,10K |
| 2026-08-25 | $1,99 | -6,57 % | $2,14 | $2,19 | $1,99 | 431,10K |
| 2026-08-24 | $2,13 | 0,00 % | $2,13 | $2,17 | $2,02 | 85,40K |
| 2026-08-21 | $2,13 | -1,39 % | $2,15 | $2,26 | $2,11 | 110,70K |
| 2026-08-20 | $2,16 | -3,57 % | $2,21 | $2,24 | $2,11 | 171,20K |
| 2026-08-19 | $2,24 | +2,75 % | $2,21 | $2,37 | $2,15 | 430,90K |
| 2026-08-18 | $2,18 | -6,03 % | $2,28 | $2,33 | $2,16 | 170,80K |
| 2026-08-17 | $2,32 | -0,85 % | $2,35 | $2,44 | $2,28 | 98,80K |
| 2026-08-14 | $2,34 | -3,70 % | $2,44 | $2,44 | $2,30 | 99,20K |
| 2026-08-13 | $2,43 | +3,40 % | $2,36 | $2,47 | $2,28 | 140,20K |
| 2026-08-12 | $2,35 | -12,31 % | $2,73 | $2,73 | $2,28 | 325,90K |
| 2026-08-11 | $2,68 | -5,30 % | $2,84 | $2,91 | $2,62 | 129,20K |
| 2026-08-10 | $2,83 | +4,04 % | $2,82 | $2,88 | $2,70 | 132,30K |
| 2026-08-07 | $2,72 | -1,09 % | $2,80 | $3,00 | $2,72 | 236,60K |
| 2026-08-06 | $2,75 | -6,78 % | $3,01 | $3,20 | $2,74 | 355,30K |
| 2026-08-05 | $2,95 | -4,22 % | $2,78 | $3,50 | $2,66 | 425,50K |
| 2026-08-04 | $3,08 | +8,07 % | $2,97 | $3,18 | $2,90 | 306,40K |
| 2026-08-03 | $2,85 | +3,64 % | $2,76 | $2,98 | $2,75 | 156,50K |
| 2026-07-31 | $2,75 | +4,56 % | $2,74 | $2,84 | $2,59 | 169,00K |
| 2026-07-30 | $2,63 | +1,15 % | $2,67 | $2,86 | $2,57 | 366,00K |
| 2026-07-29 | $2,60 | -3,70 % | $2,71 | $2,73 | $2,58 | 201,00K |
| 2026-07-28 | $2,70 | -15,62 % | $3,18 | $3,29 | $2,68 | 320,20K |
| 2026-07-27 | $3,20 | +8,11 % | $3,08 | $3,20 | $2,90 | 220,50K |
| 2026-07-24 | $2,96 | -14,45 % | $3,50 | $3,57 | $2,94 | 402,60K |
| 2026-07-23 | $3,46 | -1,98 % | $3,46 | $3,62 | $3,43 | 145,10K |
| 2026-07-22 | $3,53 | -1,12 % | $3,53 | $3,76 | $3,40 | 229,20K |
| 2026-07-21 | $3,57 | -7,27 % | $3,84 | $4,00 | $3,47 | 372,60K |
| 2026-07-20 | $3,85 | 0,00 % | $3,90 | $4,01 | $3,73 | 268,50K |
| 2026-07-17 | $3,85 | -10,47 % | $4,20 | $4,27 | $3,70 | 395,50K |
| 2026-07-16 | $4,30 | -5,49 % | $4,62 | $4,64 | $4,25 | 56,40K |
| 2026-07-15 | $4,55 | -1,30 % | $4,66 | $4,71 | $4,36 | 66,70K |
| 2026-07-14 | $4,61 | -12,69 % | $5,21 | $5,47 | $4,55 | 134,30K |
| 2026-07-13 | $5,28 | -1,68 % | $5,29 | $5,46 | $5,13 | 106,20K |
| 2026-07-10 | $5,37 | +4,88 % | $5,16 | $5,49 | $5,08 | 115,30K |
| 2026-07-09 | $5,12 | +3,85 % | $4,89 | $5,20 | $4,85 | 130,30K |
| 2026-07-08 | $4,93 | -1,40 % | $4,87 | $4,99 | $4,44 | 124,10K |
| 2026-07-07 | $5,00 | -0,79 % | $5,00 | $5,09 | $4,72 | 62,70K |
| 2026-07-06 | $5,04 | +0,80 % | $5,02 | $5,28 | $4,93 | 106,50K |
| 2026-07-02 | $5,00 | +0,40 % | $5,04 | $5,13 | $4,80 | 75,50K |
| 2026-07-01 | $4,98 | -1,97 % | $5,09 | $5,18 | $4,91 | 61,10K |
| 2026-06-30 | $5,08 | +3,89 % | $4,85 | $5,08 | $4,85 | 77,90K |
| 2026-06-29 | $4,89 | +2,09 % | $4,81 | $4,99 | $4,65 | 80,10K |
| 2026-06-26 | $4,79 | +5,04 % | $4,43 | $4,81 | $4,43 | 199,80K |
| 2026-06-25 | $4,56 | -8,43 % | $4,91 | $4,98 | $4,43 | 147,10K |
| 2026-06-24 | $4,98 | -4,60 % | $5,14 | $5,20 | $4,79 | 116,30K |
| 2026-06-23 | $5,22 | -0,38 % | $5,14 | $5,40 | $5,03 | 88,30K |
| 2026-06-22 | $5,24 | +1,95 % | $5,09 | $5,38 | $5,00 | 68,50K |
| 2026-06-18 | $5,14 | +1,18 % | $5,12 | $5,60 | $4,99 | 220,30K |
| 2026-06-17 | $5,08 | +14,67 % | $4,44 | $5,24 | $4,44 | 182,00K |
| 2026-06-16 | $4,43 | -1,77 % | $4,55 | $4,68 | $4,30 | 92,00K |
| 2026-06-15 | $4,51 | +4,40 % | $4,37 | $4,66 | $4,37 | 31,00K |
| 2026-06-12 | $4,32 | -3,79 % | $4,53 | $4,69 | $4,32 | 60,60K |
| 2026-06-11 | $4,49 | +4,66 % | $4,34 | $4,57 | $4,30 | 93,60K |
| 2026-06-10 | $4,29 | -4,56 % | $4,47 | $4,47 | $4,24 | 65,60K |
| 2026-06-09 | $4,49 | -3,54 % | $4,89 | $5,00 | $4,34 | 59,00K |
| 2026-06-08 | $4,66 | -1,89 % | $4,91 | $5,01 | $4,65 | 47,80K |
| 2026-06-05 | $4,75 | -11,87 % | $5,31 | $5,31 | $4,61 | 101,40K |
| 2026-06-04 | $5,39 | +3,06 % | $5,13 | $5,53 | $5,00 | 41,20K |
| 2026-06-03 | $5,23 | -10,29 % | $5,71 | $5,89 | $5,21 | 93,00K |
| 2026-06-02 | $5,83 | +3,55 % | $5,56 | $5,98 | $5,53 | 72,80K |
| 2026-06-01 | $5,63 | +2,36 % | $5,48 | $5,79 | $5,38 | 94,50K |
| 2026-05-29 | $5,50 | -0,18 % | $5,50 | $5,80 | $5,39 | 166,70K |
| 2026-05-28 | $5,51 | +2,04 % | $5,40 | $5,75 | $5,25 | 159,60K |
| 2026-05-27 | $5,40 | +5,68 % | $5,06 | $5,47 | $5,04 | 89,90K |
| 2026-05-26 | $5,11 | +3,44 % | $5,07 | $5,20 | $4,93 | 118,90K |