Fuel Tech, Inc. FTEK
NASDAQ · Vereinigte Staaten · Prozessindustrie
$1,73+0,10 (+6,48 %)
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 | $1,71 | +5,56 % | $1,63 | $1,72 | $1,63 | 39,75K |
| 2026-09-30 | $1,62 | -1,22 % | $1,64 | $1,74 | $1,60 | 61,80K |
| 2026-09-29 | $1,64 | -0,61 % | $1,66 | $1,73 | $1,60 | 122,10K |
| 2026-09-28 | $1,65 | -4,07 % | $1,71 | $1,79 | $1,64 | 75,20K |
| 2026-09-25 | $1,72 | 0,00 % | $1,70 | $1,80 | $1,69 | 60,90K |
| 2026-09-24 | $1,72 | +4,24 % | $1,63 | $1,81 | $1,60 | 263,10K |
| 2026-09-23 | $1,65 | -6,78 % | $1,76 | $1,78 | $1,65 | 80,30K |
| 2026-09-22 | $1,77 | -4,32 % | $1,87 | $1,87 | $1,76 | 93,80K |
| 2026-09-21 | $1,85 | +5,11 % | $1,78 | $1,89 | $1,77 | 124,60K |
| 2026-09-18 | $1,76 | -1,12 % | $1,83 | $1,83 | $1,69 | 228,50K |
| 2026-09-17 | $1,78 | +1,71 % | $1,79 | $1,82 | $1,75 | 157,40K |
| 2026-09-16 | $1,75 | -8,38 % | $1,93 | $1,93 | $1,71 | 408,30K |
| 2026-09-15 | $1,91 | +9,14 % | $1,77 | $1,96 | $1,77 | 378,90K |
| 2026-09-14 | $1,75 | +1,16 % | $1,71 | $1,78 | $1,64 | 388,30K |
| 2026-09-11 | $1,73 | +6,13 % | $1,69 | $1,78 | $1,65 | 443,70K |
| 2026-09-10 | $1,63 | -5,23 % | $1,70 | $1,70 | $1,60 | 173,10K |
| 2026-09-09 | $1,72 | +4,24 % | $1,63 | $1,73 | $1,60 | 285,60K |
| 2026-09-08 | $1,65 | +6,45 % | $1,55 | $1,68 | $1,54 | 501,60K |
| 2026-09-04 | $1,55 | +8,39 % | $1,42 | $1,56 | $1,42 | 536,10K |
| 2026-09-03 | $1,43 | +2,88 % | $1,41 | $1,46 | $1,38 | 159,50K |
| 2026-09-02 | $1,39 | +2,21 % | $1,36 | $1,41 | $1,36 | 112,20K |
| 2026-09-01 | $1,36 | -4,23 % | $1,41 | $1,43 | $1,35 | 149,30K |
| 2026-08-31 | $1,42 | -4,05 % | $1,49 | $1,51 | $1,41 | 157,50K |
| 2026-08-28 | $1,48 | +1,37 % | $1,47 | $1,55 | $1,46 | 93,70K |
| 2026-08-27 | $1,46 | +2,10 % | $1,44 | $1,50 | $1,41 | 95,10K |
| 2026-08-26 | $1,43 | +3,62 % | $1,40 | $1,45 | $1,38 | 199,50K |
| 2026-08-25 | $1,38 | 0,00 % | $1,40 | $1,40 | $1,37 | 103,40K |
| 2026-08-24 | $1,38 | -0,72 % | $1,38 | $1,40 | $1,37 | 78,90K |
| 2026-08-21 | $1,39 | +0,72 % | $1,37 | $1,42 | $1,36 | 148,20K |
| 2026-08-20 | $1,38 | -1,43 % | $1,40 | $1,40 | $1,37 | 68,10K |
| 2026-08-19 | $1,40 | -0,71 % | $1,38 | $1,42 | $1,38 | 75,60K |
| 2026-08-18 | $1,41 | -2,08 % | $1,43 | $1,44 | $1,41 | 96,10K |
| 2026-08-17 | $1,44 | -0,69 % | $1,44 | $1,56 | $1,42 | 112,30K |
| 2026-08-14 | $1,45 | 0,00 % | $1,45 | $1,49 | $1,44 | 113,60K |
| 2026-08-13 | $1,45 | -1,36 % | $1,46 | $1,55 | $1,44 | 325,40K |
| 2026-08-12 | $1,47 | +5,00 % | $1,40 | $1,50 | $1,40 | 178,40K |
| 2026-08-11 | $1,40 | +1,45 % | $1,43 | $1,45 | $1,39 | 28,60K |
| 2026-08-10 | $1,38 | -1,43 % | $1,41 | $1,46 | $1,37 | 310,50K |
| 2026-08-07 | $1,40 | +2,19 % | $1,37 | $1,42 | $1,35 | 133,10K |
| 2026-08-06 | $1,37 | -5,52 % | $1,43 | $1,46 | $1,37 | 224,30K |
| 2026-08-05 | $1,45 | -5,23 % | $1,38 | $1,53 | $1,34 | 163,80K |
| 2026-08-04 | $1,53 | +2,00 % | $1,51 | $1,58 | $1,51 | 217,30K |
| 2026-08-03 | $1,50 | +6,38 % | $1,41 | $1,54 | $1,41 | 91,40K |
| 2026-07-31 | $1,41 | -2,08 % | $1,45 | $1,49 | $1,41 | 101,10K |
| 2026-07-30 | $1,44 | +4,35 % | $1,40 | $1,47 | $1,40 | 49,30K |
| 2026-07-29 | $1,38 | -4,83 % | $1,45 | $1,46 | $1,37 | 95,40K |
| 2026-07-28 | $1,45 | -4,61 % | $1,50 | $1,50 | $1,40 | 197,20K |
| 2026-07-27 | $1,52 | -1,94 % | $1,55 | $1,60 | $1,49 | 67,90K |
| 2026-07-24 | $1,55 | -3,13 % | $1,58 | $1,64 | $1,52 | 44,00K |
| 2026-07-23 | $1,60 | +3,23 % | $1,50 | $1,66 | $1,50 | 245,20K |
| 2026-07-22 | $1,55 | +1,31 % | $1,53 | $1,59 | $1,53 | 66,90K |
| 2026-07-21 | $1,53 | +3,38 % | $1,49 | $1,55 | $1,47 | 31,50K |
| 2026-07-20 | $1,48 | -3,27 % | $1,51 | $1,51 | $1,46 | 82,00K |
| 2026-07-17 | $1,53 | -1,29 % | $1,52 | $1,55 | $1,50 | 77,10K |
| 2026-07-16 | $1,55 | -1,27 % | $1,58 | $1,59 | $1,55 | 38,40K |
| 2026-07-15 | $1,57 | -1,87 % | $1,64 | $1,66 | $1,51 | 107,20K |
| 2026-07-14 | $1,60 | +0,63 % | $1,58 | $1,65 | $1,56 | 138,60K |
| 2026-07-13 | $1,59 | -5,36 % | $1,69 | $1,73 | $1,59 | 126,40K |
| 2026-07-10 | $1,68 | -0,59 % | $1,70 | $1,76 | $1,64 | 162,60K |
| 2026-07-09 | $1,69 | -3,98 % | $1,77 | $1,77 | $1,69 | 39,00K |
| 2026-07-08 | $1,76 | -1,12 % | $1,75 | $1,80 | $1,68 | 96,50K |
| 2026-07-07 | $1,78 | -3,78 % | $1,84 | $1,86 | $1,78 | 73,70K |
| 2026-07-06 | $1,85 | -1,07 % | $1,85 | $1,90 | $1,75 | 183,20K |
| 2026-07-02 | $1,87 | -10,10 % | $2,08 | $2,08 | $1,75 | 748,50K |
| 2026-07-01 | $2,08 | -5,88 % | $2,20 | $2,22 | $2,08 | 278,80K |
| 2026-06-30 | $2,21 | +7,28 % | $2,06 | $2,28 | $2,06 | 555,10K |
| 2026-06-29 | $2,06 | -4,19 % | $2,18 | $2,18 | $2,00 | 197,50K |
| 2026-06-26 | $2,15 | +12,57 % | $1,87 | $2,16 | $1,87 | 564,10K |
| 2026-06-25 | $1,91 | -1,04 % | $1,91 | $1,93 | $1,76 | 291,00K |
| 2026-06-24 | $1,93 | -3,02 % | $1,97 | $2,09 | $1,92 | 326,50K |
| 2026-06-23 | $1,99 | 0,00 % | $1,90 | $2,31 | $1,86 | 1,07M |
| 2026-06-22 | $1,99 | +29,22 % | $1,56 | $2,35 | $1,56 | 7,76M |
| 2026-06-18 | $1,54 | +5,48 % | $1,50 | $1,60 | $1,47 | 831,80K |
| 2026-06-17 | $1,46 | +11,45 % | $1,33 | $1,50 | $1,31 | 668,60K |
| 2026-06-16 | $1,31 | 0,00 % | $1,33 | $1,33 | $1,29 | 104,10K |
| 2026-06-15 | $1,31 | -2,24 % | $1,34 | $1,34 | $1,29 | 77,10K |
| 2026-06-12 | $1,34 | 0,00 % | $1,34 | $1,39 | $1,34 | 92,50K |
| 2026-06-11 | $1,34 | +3,08 % | $1,29 | $1,36 | $1,29 | 200,20K |
| 2026-06-10 | $1,30 | -0,76 % | $1,32 | $1,33 | $1,29 | 69,20K |
| 2026-06-09 | $1,31 | -2,96 % | $1,34 | $1,36 | $1,29 | 161,10K |
| 2026-06-08 | $1,35 | -0,74 % | $1,38 | $1,38 | $1,34 | 95,00K |
| 2026-06-05 | $1,36 | -6,85 % | $1,45 | $1,45 | $1,35 | 121,50K |
| 2026-06-04 | $1,46 | +1,39 % | $1,42 | $1,50 | $1,41 | 179,60K |
| 2026-06-03 | $1,44 | -2,04 % | $1,46 | $1,47 | $1,42 | 122,10K |
| 2026-06-02 | $1,47 | -0,68 % | $1,47 | $1,48 | $1,46 | 89,20K |
| 2026-06-01 | $1,48 | 0,00 % | $1,50 | $1,50 | $1,45 | 206,10K |
| 2026-05-29 | $1,48 | -1,99 % | $1,49 | $1,54 | $1,48 | 395,90K |
| 2026-05-28 | $1,51 | 0,00 % | $1,53 | $1,54 | $1,48 | 287,40K |
| 2026-05-27 | $1,51 | +2,03 % | $1,48 | $1,53 | $1,46 | 204,80K |
| 2026-05-26 | $1,48 | 0,00 % | $1,50 | $1,52 | $1,47 | 218,60K |