Future FinTech Group Inc. FTFT
NASDAQ · Vereinigte Staaten · Finanzen
$3,41+0,05 (+1,49 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,41 | +1,49 % | $3,29 | $3,41 | $3,09 | 142,31K |
| 2026-10-01 | $3,36 | -1,18 % | $3,40 | $3,46 | $3,20 | 87,60K |
| 2026-09-30 | $3,40 | -9,81 % | $3,76 | $3,85 | $3,40 | 102,30K |
| 2026-09-29 | $3,77 | -10,02 % | $4,11 | $4,18 | $3,77 | 104,20K |
| 2026-09-28 | $4,19 | -4,34 % | $4,27 | $4,50 | $3,93 | 188,50K |
| 2026-09-25 | $4,38 | -0,90 % | $4,35 | $4,58 | $4,27 | 208,10K |
| 2026-09-24 | $4,42 | -0,45 % | $4,21 | $4,70 | $4,21 | 383,10K |
| 2026-09-23 | $4,44 | +10,45 % | $3,89 | $6,13 | $3,79 | 6,22M |
| 2026-09-22 | $4,02 | -10,86 % | $4,28 | $4,44 | $3,73 | 326,80K |
| 2026-09-21 | $4,51 | -18,00 % | $5,51 | $5,89 | $4,44 | 486,80K |
| 2026-09-18 | $5,50 | -12,14 % | $5,65 | $6,08 | $5,17 | 1,21M |
| 2026-09-17 | $6,26 | -10,57 % | $6,45 | $7,26 | $6,13 | 1,48M |
| 2026-09-16 | $7,00 | +21,95 % | $7,00 | $9,74 | $6,43 | 17,86M |
| 2026-09-15 | $5,74 | -28,61 % | $6,34 | $6,69 | $4,84 | 8,93M |
| 2026-09-14 | $8,04 | +179,17 % | $3,30 | $9,48 | $3,25 | 126,77M |
| 2026-09-11 | $2,88 | +40,49 % | $2,82 | $3,40 | $2,66 | 53,28M |
| 2026-09-10 | $2,05 | -1,91 % | $2,23 | $2,38 | $1,81 | 14,81M |
| 2026-09-09 | $2,09 | +59,54 % | $1,27 | $3,55 | $1,25 | 79,20M |
| 2026-09-08 | $1,31 | -19,63 % | $1,63 | $1,63 | $1,22 | 344,20K |
| 2026-09-04 | $1,63 | -1,21 % | $1,64 | $1,92 | $1,63 | 417,30K |
| 2026-09-03 | $1,65 | -5,71 % | $1,70 | $1,80 | $1,56 | 260,00K |
| 2026-09-02 | $1,75 | -3,85 % | $1,81 | $1,84 | $1,56 | 295,70K |
| 2026-09-01 | $1,82 | -6,67 % | $1,84 | $2,09 | $1,75 | 841,90K |
| 2026-08-31 | $1,95 | -11,36 % | $2,21 | $2,21 | $1,60 | 1,99M |
| 2026-08-28 | $2,20 | -5,17 % | $2,40 | $2,44 | $2,20 | 14,59M |
| 2026-08-27 | $2,32 | -14,71 % | $2,44 | $2,52 | $2,20 | 61,63K |
| 2026-08-26 | $2,72 | 0,00 % | $2,76 | $2,80 | $2,64 | 29,25K |
| 2026-08-25 | $2,72 | +7,94 % | $2,52 | $2,72 | $2,40 | 28,03K |
| 2026-08-24 | $2,52 | -4,55 % | $2,68 | $2,72 | $2,36 | 35,43K |
| 2026-08-21 | $2,64 | -4,35 % | $2,76 | $2,96 | $2,64 | 52,58K |
| 2026-08-20 | $2,76 | -19,77 % | $3,08 | $3,08 | $2,64 | 148,43K |
| 2026-08-19 | $3,44 | +6,17 % | $3,12 | $3,64 | $3,12 | 594,88K |
| 2026-08-18 | $3,24 | -4,71 % | $3,40 | $3,40 | $3,20 | 8,45K |
| 2026-08-17 | $3,40 | +2,41 % | $3,20 | $3,64 | $3,20 | 39,63K |
| 2026-08-14 | $3,32 | +2,47 % | $3,28 | $3,48 | $3,20 | 17,20K |
| 2026-08-13 | $3,24 | 0,00 % | $3,24 | $3,32 | $3,20 | 3,90K |
| 2026-08-12 | $3,24 | -3,57 % | $3,36 | $3,48 | $3,20 | 11,93K |
| 2026-08-11 | $3,36 | +3,70 % | $3,24 | $3,40 | $3,12 | 11,98K |
| 2026-08-10 | $3,24 | +2,53 % | $3,12 | $3,44 | $3,04 | 11,88K |
| 2026-08-07 | $3,16 | -5,95 % | $3,36 | $3,52 | $3,04 | 41,43K |
| 2026-08-06 | $3,36 | 0,00 % | $3,32 | $3,60 | $3,32 | 19,90K |
| 2026-08-05 | $3,36 | -9,68 % | $3,80 | $3,80 | $3,20 | 23,60K |
| 2026-08-04 | $3,72 | +1,09 % | $3,80 | $3,88 | $3,64 | 21,33K |
| 2026-08-03 | $3,68 | -9,80 % | $3,52 | $3,88 | $3,52 | 35,50K |
| 2026-07-31 | $4,08 | +10,87 % | $3,60 | $4,28 | $3,60 | 336,83K |
| 2026-07-30 | $3,68 | -1,08 % | $3,68 | $3,72 | $3,40 | 17,00K |
| 2026-07-29 | $3,72 | -5,10 % | $3,84 | $3,84 | $3,36 | 33,80K |
| 2026-07-28 | $3,92 | -11,71 % | $4,36 | $4,36 | $3,80 | 39,80K |
| 2026-07-27 | $4,44 | -5,93 % | $4,68 | $4,76 | $4,32 | 40,23K |
| 2026-07-24 | $4,72 | -6,35 % | $5,04 | $5,08 | $4,72 | 48,95K |
| 2026-07-23 | $5,04 | -15,44 % | $5,52 | $5,52 | $4,48 | 83,40K |
| 2026-07-22 | $5,96 | +4,20 % | $5,72 | $6,28 | $5,60 | 52,15K |
| 2026-07-21 | $5,72 | +5,15 % | $5,56 | $6,12 | $5,44 | 48,35K |
| 2026-07-20 | $5,44 | -0,73 % | $5,60 | $5,68 | $5,28 | 10,10K |
| 2026-07-17 | $5,48 | -4,86 % | $5,64 | $5,76 | $5,28 | 19,45K |
| 2026-07-16 | $5,76 | -7,10 % | $6,16 | $6,24 | $5,64 | 28,98K |
| 2026-07-15 | $6,20 | -5,49 % | $6,76 | $6,96 | $6,08 | 32,83K |
| 2026-07-14 | $6,56 | -10,38 % | $7,04 | $7,48 | $6,04 | 75,88K |
| 2026-07-13 | $7,32 | -8,50 % | $8,24 | $8,24 | $7,24 | 51,13K |
| 2026-07-10 | $8,00 | +4,17 % | $8,00 | $8,32 | $7,84 | 18,01K |
| 2026-07-09 | $7,68 | -9,43 % | $8,00 | $8,00 | $7,52 | 17,31K |
| 2026-07-08 | $8,48 | -8,62 % | $9,60 | $9,76 | $7,20 | 24,06K |
| 2026-07-07 | $9,28 | -7,94 % | $10,08 | $10,08 | $8,96 | 4,70K |
| 2026-07-06 | $10,08 | +3,28 % | $9,76 | $10,40 | $9,12 | 6,09K |
| 2026-07-02 | $9,76 | -7,58 % | $10,40 | $11,04 | $9,60 | 25,65K |
| 2026-07-01 | $10,56 | 0,00 % | $11,36 | $11,52 | $10,56 | 3,20K |
| 2026-06-30 | $10,56 | -10,81 % | $11,84 | $12,96 | $10,56 | 6,23K |
| 2026-06-29 | $11,84 | +13,85 % | $10,56 | $12,48 | $10,40 | 6,98K |
| 2026-06-26 | $10,40 | -1,52 % | $10,72 | $10,88 | $10,40 | 1,58K |
| 2026-06-25 | $10,56 | -2,94 % | $10,88 | $10,88 | $10,08 | 4,67K |
| 2026-06-24 | $10,88 | +3,03 % | $10,56 | $11,52 | $10,08 | 8,87K |
| 2026-06-23 | $10,56 | -5,71 % | $11,20 | $11,20 | $10,56 | 3,24K |
| 2026-06-22 | $11,20 | -2,78 % | $11,04 | $11,52 | $11,04 | 3,28K |
| 2026-06-18 | $11,52 | -2,70 % | $11,84 | $11,84 | $11,36 | 2,73K |
| 2026-06-17 | $11,84 | -6,33 % | $7,84 | $12,16 | $7,84 | 41,51K |
| 2026-06-16 | $12,64 | -2,47 % | $13,60 | $13,60 | $12,32 | 14,23K |
| 2026-06-15 | $12,96 | -3,57 % | $13,92 | $14,08 | $12,48 | 11,29K |
| 2026-06-12 | $13,44 | -8,70 % | $14,72 | $15,20 | $13,12 | 13,63K |
| 2026-06-11 | $14,72 | -14,02 % | $14,72 | $17,12 | $14,08 | 113,56K |
| 2026-06-10 | $17,12 | +16,30 % | $14,88 | $18,24 | $14,88 | 45,23K |
| 2026-06-09 | $14,72 | -7,07 % | $15,36 | $16,00 | $14,40 | 9,12K |
| 2026-06-08 | $15,84 | -7,48 % | $16,96 | $17,12 | $15,84 | 5,33K |
| 2026-06-05 | $17,12 | -2,73 % | $17,76 | $18,08 | $17,12 | 1,18K |
| 2026-06-04 | $17,60 | -0,90 % | $17,44 | $18,24 | $17,44 | 1,18K |
| 2026-06-03 | $17,76 | -5,13 % | $18,72 | $19,04 | $17,44 | 3,03K |
| 2026-06-02 | $18,72 | -8,59 % | $19,68 | $20,00 | $18,56 | 3,29K |
| 2026-06-01 | $20,48 | +5,79 % | $19,36 | $21,28 | $19,36 | 8,41K |
| 2026-05-29 | $19,36 | +0,83 % | $19,20 | $19,84 | $18,88 | 756 |
| 2026-05-28 | $19,20 | +0,84 % | $19,20 | $19,84 | $19,20 | 1,61K |
| 2026-05-27 | $19,04 | -0,83 % | $18,56 | $19,84 | $18,56 | 1,24K |