Deutsche Märkte geschlossen

Forterra, Inc. (FRTA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
11,65-0,20 (-1,69%)
Börsenschluss: 4:00PM EDT

11,65 0,00 (0,00 %)
Nachbörse: 4:04PM EDT

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202011,8412,0411,6311,6511,65507.051
28. Sept. 202011,5611,9411,4611,8511,85705.800
25. Sept. 202010,7911,4310,7811,1911,19912.100
24. Sept. 202010,8011,2310,6410,9110,911.035.000
23. Sept. 202010,8511,2810,5110,5410,541.053.400
22. Sept. 202010,9811,2910,4710,9910,991.907.700
21. Sept. 202011,4711,6210,5610,8510,852.267.900
18. Sept. 202012,5712,5711,3211,3611,363.011.100
17. Sept. 202012,5413,2012,2412,5612,566.946.100
16. Sept. 202015,6115,6113,8014,6114,612.025.300
15. Sept. 202016,4016,8915,5415,7215,721.012.600
14. Sept. 202016,6517,5816,1117,3817,38810.200
11. Sept. 202014,5716,8014,5016,4716,471.673.800
10. Sept. 202013,9614,4113,9314,1514,15225.800
09. Sept. 202013,5414,0013,1413,9213,92166.900
08. Sept. 202013,4313,6013,0513,3013,30191.100
04. Sept. 202013,7414,1213,1213,6213,62200.600
03. Sept. 202014,6114,6113,4813,6613,66250.100
02. Sept. 202014,0914,6813,7814,5914,59341.700
01. Sept. 202013,1314,0412,9114,0414,04402.000
31. Aug. 202013,4113,5812,8313,2513,25338.200
28. Aug. 202013,6713,7413,2913,4813,48205.100
27. Aug. 202013,5813,7413,3213,6613,66158.000
26. Aug. 202013,5113,7813,3713,4113,41121.100
25. Aug. 202013,8913,8913,3113,6213,62119.300
24. Aug. 202014,0014,1513,5213,7313,73227.900
21. Aug. 202013,9714,0513,6413,8113,81167.000
20. Aug. 202014,1714,2713,7514,1214,12202.100
19. Aug. 202014,3814,8414,2014,4314,43242.800
18. Aug. 202014,7714,9914,2714,3814,38329.000
17. Aug. 202014,8814,9814,6514,7414,74199.400
14. Aug. 202014,8814,9414,0014,7614,76345.700
13. Aug. 202015,4215,6614,8514,9414,94331.300
12. Aug. 202015,3115,9715,1515,5115,51584.500
11. Aug. 202014,9515,5214,8915,0315,03643.200
10. Aug. 202014,8815,4714,7114,7714,77344.100
07. Aug. 202014,3515,0714,3515,0715,07273.900
06. Aug. 202013,9215,0713,1014,7514,75389.100
05. Aug. 202013,4913,9313,2113,9213,92220.600
04. Aug. 202013,4913,5812,7713,2413,24259.200
03. Aug. 202012,8613,9212,0113,5113,51327.500
31. Juli 202012,7913,0312,4812,9912,99338.200
30. Juli 202013,1213,5412,5912,8912,89421.200
29. Juli 202014,2014,2013,1313,2113,21298.700
28. Juli 202013,9415,5613,6014,1114,111.037.300
27. Juli 202013,1813,8312,9413,4013,40288.500
24. Juli 202013,2113,2712,7813,1813,18136.000
23. Juli 202013,1013,3913,0013,3313,33156.100
22. Juli 202013,2013,3513,0113,2013,20129.700
21. Juli 202013,1613,3912,9013,2513,25150.900
20. Juli 202013,0613,1512,6512,9612,96166.200
17. Juli 202013,2413,5012,9613,0913,09212.700
16. Juli 202012,8113,2312,7013,2313,23183.100
15. Juli 202012,6112,9112,1112,7912,79342.500
14. Juli 202011,1712,2310,9112,2212,22268.900
13. Juli 202011,4211,5310,7610,8010,80213.300
10. Juli 202011,5011,5511,1811,3411,34163.800
09. Juli 202011,9111,9811,2011,2911,29247.000
08. Juli 202012,1312,2211,8011,9411,94195.100
07. Juli 202012,1912,6012,0112,2012,20245.900
06. Juli 202012,5112,8712,1512,3712,37309.500
02. Juli 202012,2512,6211,9512,2412,24497.700
01. Juli 202011,8712,5011,5311,8611,86743.700
30. Juni 202010,1911,379,9911,1611,161.133.000
29. Juni 20209,089,708,869,349,34214.900
26. Juni 20209,649,798,898,918,91323.300
25. Juni 20209,589,759,339,649,64230.600
24. Juni 20209,869,989,299,679,67247.400
23. Juni 202010,0810,119,7710,0910,09166.200
22. Juni 20209,839,989,539,889,88166.900
19. Juni 20209,9410,169,629,919,91332.200
18. Juni 20209,619,949,499,719,71139.600
17. Juni 202010,1710,259,779,779,77166.400
16. Juni 202010,5610,649,7610,1810,18499.100
15. Juni 20208,759,908,659,799,79294.400
12. Juni 20209,059,398,699,119,11203.600
11. Juni 20209,119,438,508,518,51334.500
10. Juni 202010,1110,199,359,849,84278.300
09. Juni 202010,6510,6910,1310,1910,19319.700
08. Juni 202010,4910,9910,4110,8810,88354.800
05. Juni 20209,7510,539,7510,2610,26395.800
04. Juni 20209,329,839,259,719,71284.800
03. Juni 20209,649,919,199,359,35277.800
02. Juni 20209,089,609,049,409,40273.300
01. Juni 20208,849,408,848,958,95286.800
29. Mai 20208,678,888,418,828,82237.600
28. Mai 20209,489,488,708,808,80351.100
27. Mai 20208,899,478,489,379,37315.400
26. Mai 20208,759,028,338,638,63433.700
22. Mai 20208,528,728,198,618,61322.300
21. Mai 20208,608,828,438,658,65146.800
20. Mai 20208,518,908,498,598,59196.700
19. Mai 20208,558,767,878,348,34231.900
18. Mai 20208,278,758,028,658,65365.700
15. Mai 20207,798,107,617,857,85238.500
14. Mai 20206,927,866,367,787,78455.700
13. Mai 20207,687,796,867,037,03468.900
12. Mai 20208,308,447,817,847,84215.600
11. Mai 20208,228,427,868,308,30269.300
08. Mai 20208,148,528,058,428,42338.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen