Deutsche Märkte öffnen in 2 Stunden 37 Minuten
Nikkei 225
38.241,30 -32,75 (-0,09%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.560,68 -2.634,59 (-4,69%) CMC Crypto 200
1.261,42 -77,64 (-5,80%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Foraco International SA (FRACF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 09:30AM EDT
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Mai 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 1.700 |
| 30. Apr. 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 600 |
| 29. Apr. 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 1.600 |
| 26. Apr. 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
| 25. Apr. 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2.000 |
| 24. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 23. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 22. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2.200 |
| 22. Apr. 2024 | 0.044 Dividende | |||||
| 19. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2160 | - |
| 18. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2160 | 6.700 |
| 17. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2160 | 600 |
| 16. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2160 | - |
| 15. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2160 | 400 |
| 12. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1768 | - |
| 11. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1768 | - |
| 10. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1768 | - |
| 09. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1768 | 900 |
| 08. Apr. 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0493 | 700 |
| 05. Apr. 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0493 | - |
| 04. Apr. 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0493 | 800 |
| 03. Apr. 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0493 | 1.200 |
| 02. Apr. 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0493 | 1.200 |
| 01. Apr. 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0493 | 1.400 |
| 28. März 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0493 | 8.000 |
| 27. März 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9513 | 1.900 |
| 26. März 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9513 | - |
| 25. März 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9513 | - |
| 22. März 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9513 | - |
| 21. März 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9513 | - |
| 20. März 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9513 | - |
| 19. März 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9513 | - |
| 18. März 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9513 | - |
| 15. März 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9513 | - |
| 14. März 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9513 | 300 |
| 13. März 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9513 | - |
| 12. März 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9513 | 1.500 |
| 11. März 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9611 | 1.800 |
| 08. März 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9611 | - |
| 07. März 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9611 | 1.800 |
| 06. März 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9611 | - |
| 05. März 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9611 | - |
| 04. März 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9611 | - |
| 01. März 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9611 | - |
| 29. Feb. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9611 | 1.900 |
| 28. Feb. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9611 | 800 |
| 27. Feb. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9611 | 1.900 |
| 26. Feb. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9611 | 1.800 |
| 23. Feb. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9611 | 25.400 |
| 22. Feb. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9611 | - |
| 21. Feb. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9611 | - |
| 20. Feb. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9611 | - |
| 16. Feb. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9611 | 12.800 |
| 15. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0591 | - |
| 14. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0591 | - |
| 13. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0591 | - |
| 12. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0591 | - |
| 09. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0591 | - |
| 08. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0591 | - |
| 07. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0591 | - |
| 06. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0591 | - |
| 05. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0591 | - |
| 02. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0591 | - |
| 01. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0591 | 300 |
| 31. Jan. 2024 | 2,2200 | 2,2200 | 2,1000 | 2,1000 | 2,0591 | 2.400 |
| 30. Jan. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,1670 | 1.000 |
| 29. Jan. 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 1,9709 | 600 |
| 26. Jan. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8728 | 300 |
| 25. Jan. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8728 | - |
| 24. Jan. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8728 | - |
| 23. Jan. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8728 | 400 |
| 22. Jan. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8728 | - |
| 19. Jan. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8728 | 500 |
| 18. Jan. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8728 | 5.300 |
| 17. Jan. 2024 | 1,8500 | 1,9100 | 1,8500 | 1,9100 | 1,8728 | 600 |
| 16. Jan. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6865 | 300 |
| 12. Jan. 2024 | 1,6700 | 1,7200 | 1,6700 | 1,7200 | 1,6865 | 1.400 |
| 11. Jan. 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5885 | 1.300 |
| 10. Jan. 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5885 | 300 |
| 09. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4218 | - |
| 08. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4218 | - |
| 05. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4218 | - |
| 04. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4218 | 600 |
| 03. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4218 | 1.200 |
| 02. Jan. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5198 | 23.300 |
| 29. Dez. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5198 | 5.000 |
| 28. Dez. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5198 | 2.300 |
| 27. Dez. 2023 | 1,5600 | 1,5800 | 1,5500 | 1,5700 | 1,5394 | 11.800 |
| 26. Dez. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4708 | - |
| 22. Dez. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4708 | - |
| 21. Dez. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4708 | - |
| 20. Dez. 2023 | 1,4900 | 1,5000 | 1,4900 | 1,5000 | 1,4708 | 1.000 |
| 19. Dez. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4708 | - |
| 18. Dez. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4708 | - |
| 15. Dez. 2023 | 1,4200 | 1,5000 | 1,4200 | 1,5000 | 1,4708 | 3.000 |
| 14. Dez. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4022 | - |
| 13. Dez. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4022 | - |
| 12. Dez. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4022 | - |
| 11. Dez. 2023 | 1,3800 | 1,4400 | 1,3800 | 1,4300 | 1,4022 | 14.400 |
| 08. Dez. 2023 | 1,3400 | 1,4000 | 1,3400 | 1,3900 | 1,3629 | 21.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
