Forward Industries Inc. FWDI
NASDAQ · Vereinigte Staaten · Finanzen
$7,83+0,03 (+0,38 %)
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 | $7,83 | +0,38 % | $7,78 | $8,07 | $7,66 | 1,87M |
| 2026-09-30 | $7,80 | -2,62 % | $8,37 | $8,50 | $7,77 | 1,98M |
| 2026-09-29 | $8,01 | -0,50 % | $8,32 | $8,40 | $7,82 | 1,81M |
| 2026-09-28 | $8,05 | -4,39 % | $8,35 | $8,47 | $8,04 | 1,74M |
| 2026-09-25 | $8,42 | +0,84 % | $8,56 | $8,62 | $8,16 | 2,32M |
| 2026-09-24 | $8,35 | +3,60 % | $7,94 | $8,37 | $7,91 | 1,70M |
| 2026-09-23 | $8,06 | -6,28 % | $8,20 | $8,46 | $8,01 | 2,55M |
| 2026-09-22 | $8,60 | +5,26 % | $8,17 | $8,76 | $8,00 | 2,41M |
| 2026-09-21 | $8,17 | +6,10 % | $8,22 | $8,34 | $7,86 | 3,33M |
| 2026-09-18 | $7,70 | +24,19 % | $6,68 | $7,71 | $6,62 | 6,60M |
| 2026-09-17 | $6,20 | +3,16 % | $6,35 | $6,39 | $6,03 | 1,77M |
| 2026-09-16 | $6,01 | -1,15 % | $6,15 | $6,23 | $5,76 | 1,94M |
| 2026-09-15 | $6,08 | -12,52 % | $6,77 | $6,77 | $5,98 | 2,63M |
| 2026-09-14 | $6,95 | +6,11 % | $6,48 | $7,14 | $6,48 | 1,72M |
| 2026-09-11 | $6,55 | +1,39 % | $6,65 | $7,02 | $6,53 | 2,03M |
| 2026-09-10 | $6,46 | -1,37 % | $6,43 | $6,69 | $6,28 | 1,76M |
| 2026-09-09 | $6,55 | -4,52 % | $6,85 | $6,91 | $6,53 | 1,49M |
| 2026-09-08 | $6,86 | +8,72 % | $6,30 | $6,92 | $6,21 | 2,02M |
| 2026-09-04 | $6,31 | -5,54 % | $6,50 | $6,53 | $6,21 | 1,53M |
| 2026-09-03 | $6,68 | +6,71 % | $6,55 | $6,83 | $6,41 | 2,79M |
| 2026-09-02 | $6,26 | +0,81 % | $6,13 | $6,32 | $5,76 | 2,10M |
| 2026-09-01 | $6,21 | -2,05 % | $6,14 | $6,40 | $6,00 | 1,45M |
| 2026-08-31 | $6,34 | +7,64 % | $5,95 | $6,42 | $5,83 | 2,22M |
| 2026-08-28 | $5,89 | -11,56 % | $6,73 | $6,73 | $5,87 | 4,14M |
| 2026-08-27 | $6,66 | +12,31 % | $6,39 | $7,00 | $6,38 | 3,82M |
| 2026-08-26 | $5,93 | -1,98 % | $5,97 | $6,08 | $5,79 | 1,51M |
| 2026-08-25 | $6,05 | +5,58 % | $5,71 | $6,30 | $5,59 | 2,82M |
| 2026-08-24 | $5,73 | +11,48 % | $5,55 | $5,96 | $5,41 | 4,74M |
| 2026-08-21 | $5,14 | +2,39 % | $5,26 | $5,50 | $5,09 | 1,99M |
| 2026-08-20 | $5,02 | +1,62 % | $5,25 | $5,35 | $4,89 | 1,45M |
| 2026-08-19 | $4,94 | +8,81 % | $4,59 | $5,11 | $4,55 | 1,63M |
| 2026-08-18 | $4,54 | +6,07 % | $4,24 | $4,55 | $4,23 | 1,27M |
| 2026-08-17 | $4,28 | +0,47 % | $4,25 | $4,33 | $4,12 | 1,07M |
| 2026-08-14 | $4,26 | +2,90 % | $4,09 | $4,28 | $3,92 | 1,45M |
| 2026-08-13 | $4,14 | -5,91 % | $4,22 | $4,39 | $4,02 | 1,19M |
| 2026-08-12 | $4,40 | +2,80 % | $4,34 | $4,51 | $4,31 | 1,04M |
| 2026-08-11 | $4,28 | +0,94 % | $4,30 | $4,35 | $4,21 | 699,50K |
| 2026-08-10 | $4,24 | -2,08 % | $4,38 | $4,40 | $4,18 | 743,00K |
| 2026-08-07 | $4,33 | +4,09 % | $4,29 | $4,37 | $4,18 | 521,80K |
| 2026-08-06 | $4,16 | -1,65 % | $4,20 | $4,31 | $4,13 | 459,20K |
| 2026-08-05 | $4,23 | +0,24 % | $4,20 | $4,32 | $4,08 | 533,00K |
| 2026-08-04 | $4,22 | +3,69 % | $4,15 | $4,25 | $4,10 | 932,00K |
| 2026-08-03 | $4,07 | +0,99 % | $4,05 | $4,10 | $3,85 | 803,50K |
| 2026-07-31 | $4,03 | -2,18 % | $4,09 | $4,17 | $3,91 | 864,10K |
| 2026-07-30 | $4,12 | +8,42 % | $3,90 | $4,19 | $3,89 | 771,50K |
| 2026-07-29 | $3,80 | -5,00 % | $4,00 | $4,07 | $3,77 | 1,16M |
| 2026-07-28 | $4,00 | -2,20 % | $4,00 | $4,02 | $3,83 | 913,60K |
| 2026-07-27 | $4,09 | +5,14 % | $3,98 | $4,24 | $3,94 | 800,30K |
| 2026-07-24 | $3,89 | -8,69 % | $4,20 | $4,20 | $3,87 | 783,50K |
| 2026-07-23 | $4,26 | -1,62 % | $4,23 | $4,40 | $4,11 | 806,90K |
| 2026-07-22 | $4,33 | +0,23 % | $4,24 | $4,48 | $4,21 | 693,70K |
| 2026-07-21 | $4,32 | +3,60 % | $4,25 | $4,47 | $4,19 | 1,26M |
| 2026-07-20 | $4,17 | +3,73 % | $4,10 | $4,26 | $3,90 | 1,03M |
| 2026-07-17 | $4,02 | -5,19 % | $4,05 | $4,17 | $3,94 | 1,17M |
| 2026-07-16 | $4,24 | -1,17 % | $4,23 | $4,27 | $4,14 | 761,50K |
| 2026-07-15 | $4,29 | -5,51 % | $4,55 | $4,69 | $4,23 | 708,90K |
| 2026-07-14 | $4,54 | +10,46 % | $4,16 | $4,60 | $4,12 | 1,12M |
| 2026-07-13 | $4,11 | -4,20 % | $4,19 | $4,19 | $4,02 | 780,30K |
| 2026-07-10 | $4,29 | +4,38 % | $4,22 | $4,42 | $4,12 | 1,10M |
| 2026-07-09 | $4,11 | +0,49 % | $4,23 | $4,23 | $4,04 | 856,90K |
| 2026-07-08 | $4,09 | -5,10 % | $4,20 | $4,25 | $4,00 | 1,32M |
| 2026-07-07 | $4,31 | -10,58 % | $4,82 | $4,84 | $4,26 | 1,47M |
| 2026-07-06 | $4,82 | +0,21 % | $4,77 | $4,94 | $4,61 | 1,22M |
| 2026-07-02 | $4,81 | +2,34 % | $5,02 | $5,23 | $4,77 | 2,25M |
| 2026-07-01 | $4,70 | +11,37 % | $4,24 | $5,05 | $4,24 | 3,07M |
| 2026-06-30 | $4,22 | -0,71 % | $4,20 | $4,31 | $4,12 | 899,10K |
| 2026-06-29 | $4,25 | +7,32 % | $3,97 | $4,27 | $3,96 | 1,42M |
| 2026-06-26 | $3,96 | +11,86 % | $3,50 | $4,11 | $3,48 | 10,23M |
| 2026-06-25 | $3,54 | -3,54 % | $3,79 | $3,79 | $3,50 | 1,11M |
| 2026-06-24 | $3,67 | -10,92 % | $4,18 | $4,18 | $3,64 | 1,53M |
| 2026-06-23 | $4,12 | -3,51 % | $4,12 | $4,29 | $4,05 | 1,52M |
| 2026-06-22 | $4,27 | -3,17 % | $4,52 | $4,68 | $4,17 | 1,43M |
| 2026-06-18 | $4,41 | -4,75 % | $4,76 | $4,80 | $4,31 | 1,49M |
| 2026-06-17 | $4,63 | -4,14 % | $4,77 | $4,98 | $4,58 | 1,42M |
| 2026-06-16 | $4,83 | +0,21 % | $4,84 | $5,26 | $4,81 | 1,43M |
| 2026-06-15 | $4,82 | +12,62 % | $4,59 | $4,98 | $4,50 | 1,01M |
| 2026-06-12 | $4,28 | +0,94 % | $4,23 | $4,59 | $4,17 | 1,20M |
| 2026-06-11 | $4,24 | +10,13 % | $3,92 | $4,28 | $3,86 | 715,60K |
| 2026-06-10 | $3,85 | -4,94 % | $3,97 | $4,17 | $3,84 | 981,30K |
| 2026-06-09 | $4,05 | -2,41 % | $4,19 | $4,22 | $3,84 | 899,40K |
| 2026-06-08 | $4,15 | +12,47 % | $3,82 | $4,16 | $3,80 | 1,37M |
| 2026-06-05 | $3,69 | -7,05 % | $3,88 | $3,92 | $3,62 | 920,30K |
| 2026-06-04 | $3,97 | -5,92 % | $4,15 | $4,24 | $3,96 | 777,00K |
| 2026-06-03 | $4,22 | -6,01 % | $4,45 | $4,52 | $4,20 | 867,90K |
| 2026-06-02 | $4,49 | -3,65 % | $4,64 | $4,70 | $4,41 | 1,16M |
| 2026-06-01 | $4,66 | -0,85 % | $4,56 | $4,85 | $4,50 | 870,40K |
| 2026-05-29 | $4,70 | +3,30 % | $4,52 | $4,76 | $4,46 | 1,30M |
| 2026-05-28 | $4,55 | +0,89 % | $4,45 | $4,67 | $4,36 | 922,50K |
| 2026-05-27 | $4,51 | -4,04 % | $4,63 | $4,77 | $4,48 | 818,30K |
| 2026-05-26 | $4,70 | +2,62 % | $4,75 | $5,04 | $4,69 | 1,67M |