Future Vision II Acquisition Corp. FVN
NASDAQ · Vereinigte Staaten · Finanzen
$9,60+0,11 (+1,16 %)
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 | $9,60 | +3,56 % | $9,51 | $10,51 | $9,25 | 50,90K |
| 2026-09-30 | $9,27 | -0,64 % | $9,33 | $9,49 | $9,06 | 6,90K |
| 2026-09-29 | $9,33 | -3,42 % | $9,33 | $9,33 | $9,33 | 700 |
| 2026-09-28 | $9,66 | -0,62 % | $9,80 | $9,95 | $9,66 | 4,10K |
| 2026-09-25 | $9,72 | -0,21 % | $9,76 | $9,76 | $9,41 | 13,00K |
| 2026-09-24 | $9,74 | +4,62 % | $9,61 | $11,35 | $9,44 | 59,20K |
| 2026-09-23 | $9,31 | -3,02 % | $9,45 | $9,59 | $9,31 | 1,60K |
| 2026-09-22 | $9,60 | +1,05 % | $9,66 | $9,68 | $9,56 | 5,50K |
| 2026-09-21 | $9,50 | -1,04 % | $9,60 | $10,30 | $9,43 | 6,10K |
| 2026-09-18 | $9,60 | +3,23 % | $9,50 | $10,20 | $9,50 | 77,10K |
| 2026-09-17 | $9,30 | -0,32 % | $9,35 | $9,40 | $9,30 | 3,80K |
| 2026-09-16 | $9,33 | -1,69 % | $9,85 | $10,20 | $9,29 | 136,10K |
| 2026-09-15 | $9,49 | -7,41 % | $10,20 | $10,45 | $9,30 | 41,00K |
| 2026-09-14 | $10,25 | -0,49 % | $10,50 | $10,50 | $10,25 | 1,80K |
| 2026-09-11 | $10,30 | +0,19 % | $10,41 | $10,70 | $10,00 | 127,10K |
| 2026-09-10 | $10,28 | +4,00 % | $10,29 | $11,30 | $10,25 | 82,60K |
| 2026-09-09 | $9,89 | +1,80 % | $9,85 | $9,89 | $9,85 | 2,40K |
| 2026-09-08 | $9,71 | -5,64 % | $10,45 | $10,57 | $9,60 | 47,20K |
| 2026-09-04 | $10,29 | +2,08 % | $10,10 | $10,50 | $9,82 | 103,40K |
| 2026-09-03 | $10,08 | -3,63 % | $10,40 | $11,06 | $10,08 | 31,20K |
| 2026-09-02 | $10,46 | +1,45 % | $10,31 | $10,85 | $10,30 | 50,60K |
| 2026-09-01 | $10,31 | -0,96 % | $10,37 | $11,24 | $10,30 | 58,00K |
| 2026-08-31 | $10,41 | -3,70 % | $10,81 | $11,06 | $10,20 | 89,50K |
| 2026-08-28 | $10,81 | -4,76 % | $11,25 | $12,00 | $10,71 | 82,40K |
| 2026-08-27 | $11,35 | +16,29 % | $9,61 | $11,82 | $9,61 | 729,90K |
| 2026-08-26 | $9,76 | +3,50 % | $9,37 | $10,77 | $9,37 | 62,70K |
| 2026-08-25 | $9,43 | -52,47 % | $19,34 | $19,34 | $9,00 | 175,60K |
| 2026-08-24 | $19,84 | +52,62 % | $12,90 | $21,88 | $12,00 | 296,80K |
| 2026-08-21 | $13,00 | +8,33 % | $12,20 | $15,09 | $11,28 | 762,50K |
| 2026-08-20 | $12,00 | +2,92 % | $11,98 | $12,55 | $11,20 | 48,00K |
| 2026-08-19 | $11,66 | -2,02 % | $11,90 | $12,00 | $11,51 | 36,90K |
| 2026-08-18 | $11,90 | +1,71 % | $11,89 | $12,80 | $11,30 | 62,80K |
| 2026-08-17 | $11,70 | +0,86 % | $12,00 | $12,11 | $11,44 | 102,40K |
| 2026-08-14 | $11,60 | -1,53 % | $11,30 | $11,90 | $11,18 | 9,30K |
| 2026-08-13 | $11,78 | +6,51 % | $11,10 | $12,10 | $11,10 | 33,30K |
| 2026-08-12 | $11,06 | 0,00 % | $10,94 | $11,76 | $10,60 | 118,50K |
| 2026-08-11 | $11,06 | -4,66 % | $11,30 | $12,00 | $10,81 | 83,50K |
| 2026-08-10 | $11,60 | -1,69 % | $11,70 | $12,10 | $10,60 | 126,00K |
| 2026-08-07 | $11,80 | +4,52 % | $10,71 | $12,18 | $10,60 | 106,20K |
| 2026-08-06 | $11,29 | +4,63 % | $14,22 | $17,00 | $8,55 | 468,40K |
| 2026-08-05 | $10,79 | -1,10 % | $11,29 | $11,73 | $10,61 | 95,00K |
| 2026-08-04 | $10,91 | +3,22 % | $10,50 | $12,00 | $10,50 | 72,30K |
| 2026-08-03 | $10,57 | -3,91 % | $10,50 | $11,41 | $10,07 | 29,80K |
| 2026-07-31 | $11,00 | +17,90 % | $10,10 | $11,26 | $9,85 | 32,60K |
| 2026-07-30 | $9,33 | 0,00 % | $9,33 | $9,33 | $9,33 | 0 |
| 2026-07-29 | $9,33 | +4,83 % | $8,68 | $12,14 | $7,90 | 85,10K |
| 2026-07-28 | $8,90 | -21,59 % | $11,44 | $11,93 | $8,90 | 114,40K |
| 2026-07-27 | $11,35 | +3,18 % | $11,18 | $12,70 | $10,93 | 67,30K |
| 2026-07-24 | $11,00 | -0,45 % | $11,05 | $11,05 | $11,00 | 4,30K |
| 2026-07-23 | $11,05 | 0,00 % | $11,20 | $11,20 | $10,96 | 9,80K |
| 2026-07-22 | $11,05 | +0,45 % | $11,03 | $11,36 | $10,94 | 20,90K |
| 2026-07-21 | $11,00 | +0,09 % | $11,58 | $11,58 | $10,93 | 15,80K |
| 2026-07-20 | $10,99 | +0,55 % | $11,80 | $11,80 | $10,96 | 16,00K |
| 2026-07-17 | $10,93 | 0,00 % | $11,05 | $11,36 | $10,93 | 15,20K |
| 2026-07-16 | $10,93 | -0,09 % | $10,94 | $11,00 | $10,93 | 2,00K |
| 2026-07-15 | $10,94 | -0,27 % | $10,96 | $10,97 | $10,93 | 223,30K |
| 2026-07-14 | $10,97 | -0,27 % | $10,96 | $11,00 | $10,96 | 3,20K |
| 2026-07-13 | $11,00 | 0,00 % | $11,00 | $11,00 | $10,99 | 251,60K |
| 2026-07-10 | $11,00 | -7,49 % | $10,94 | $11,89 | $10,94 | 1,90K |
| 2026-07-09 | $11,89 | +8,49 % | $10,96 | $11,89 | $10,96 | 9,80K |
| 2026-07-08 | $10,96 | 0,00 % | $10,95 | $10,96 | $10,95 | 10,20K |
| 2026-07-07 | $10,96 | +0,18 % | $10,94 | $10,96 | $10,94 | 2,90K |
| 2026-07-06 | $10,94 | -0,27 % | $10,94 | $10,94 | $10,94 | 400 |
| 2026-07-02 | $10,97 | 0,00 % | $10,97 | $10,97 | $10,97 | 300 |
| 2026-07-01 | $10,97 | +0,18 % | $10,97 | $10,97 | $10,97 | 600 |
| 2026-06-30 | $10,95 | -0,73 % | $11,99 | $11,99 | $10,95 | 24,10K |
| 2026-06-29 | $11,03 | +0,82 % | $11,00 | $11,70 | $10,95 | 42,40K |
| 2026-06-26 | $10,94 | +0,09 % | $10,93 | $11,01 | $10,93 | 233,70K |
| 2026-06-25 | $10,93 | 0,00 % | $10,94 | $11,06 | $10,93 | 1,41M |
| 2026-06-24 | $10,93 | 0,00 % | $10,98 | $11,06 | $10,93 | 3,50K |
| 2026-06-23 | $10,93 | 0,00 % | $10,93 | $10,93 | $10,93 | 1,70K |
| 2026-06-22 | $10,93 | -0,09 % | $10,94 | $11,01 | $10,93 | 3,70K |
| 2026-06-18 | $10,94 | +0,09 % | $11,39 | $11,39 | $10,92 | 96,50K |
| 2026-06-17 | $10,93 | 0,00 % | $10,93 | $10,94 | $10,91 | 663,80K |
| 2026-06-16 | $10,93 | -0,05 % | $10,93 | $11,69 | $10,91 | 103,30K |
| 2026-06-15 | $10,94 | +0,51 % | $10,91 | $10,95 | $10,90 | 277,20K |
| 2026-06-12 | $10,88 | 0,00 % | $10,88 | $10,88 | $10,88 | 0 |
| 2026-06-11 | $10,88 | +0,09 % | $10,88 | $10,88 | $10,88 | 16,10K |
| 2026-06-10 | $10,87 | +0,09 % | $10,87 | $10,87 | $10,87 | 1,60K |
| 2026-06-09 | $10,86 | +0,09 % | $10,86 | $10,86 | $10,86 | 100 |
| 2026-06-08 | $10,85 | 0,00 % | $10,85 | $10,85 | $10,85 | 0 |
| 2026-06-05 | $10,85 | 0,00 % | $10,85 | $10,85 | $10,85 | 0 |
| 2026-06-04 | $10,85 | 0,00 % | $10,85 | $10,85 | $10,85 | 0 |
| 2026-06-03 | $10,85 | 0,00 % | $10,85 | $10,85 | $10,85 | 0 |
| 2026-06-02 | $10,85 | 0,00 % | $10,85 | $10,85 | $10,85 | 0 |
| 2026-06-01 | $10,85 | 0,00 % | $10,85 | $10,85 | $10,85 | 0 |
| 2026-05-29 | $10,85 | 0,00 % | $10,85 | $10,85 | $10,85 | 0 |
| 2026-05-28 | $10,85 | +0,09 % | $10,85 | $10,85 | $10,85 | 14,40K |
| 2026-05-27 | $10,84 | 0,00 % | $10,84 | $10,84 | $10,84 | 0 |
| 2026-05-26 | $10,84 | 0,00 % | $10,84 | $10,84 | $10,84 | 35,10K |