Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Fluent Inc | FLNT | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
2,74 | 2,65 | 2,95 | 2,95 | 2,78 |
FLNT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 2,57 | 2,95 | 2,53 | 2,69 | 34.113 | 0,38 | 14,79% |
1 Monat | 3,06 | 3,3837 | 2,3095 | 2,90 | 88.986 | -0,11 | -3,59% |
3 Monate | 3,6396 | 3,7122 | 2,3095 | 3,04 | 130.645 | -0,6896 | -18,95% |
6 Monate | 2,70 | 4,776 | 2,3095 | 3,34 | 126.218 | 0,25 | 9,26% |
1 Jahr | 4,4184 | 4,776 | 2,3095 | 3,48 | 138.445 | -1,47 | -33,23% |
3 Jahre | 21,96 | 24,48 | 2,3095 | 9,88 | 206.033 | -19,01 | -86,57% |
5 Jahre | 41,76 | 51,00 | 2,3095 | 20,95 | 349.381 | -38,81 | -92,94% |
FLNT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 2,95 | 0,17 | 6,12% | 2,74 | 2,95 | 2,65 | 49.524 |
26 Apr 2024 | 2,78 | 0,09 | 3,35% | 2,63 | 2,79 | 2,56 | 51.975 |
25 Apr 2024 | 2,69 | 0,08 | 3,07% | 2,59 | 2,70 | 2,56 | 48.914 |
24 Apr 2024 | 2,61 | 0,01 | 0,38% | 2,53 | 2,67 | 2,53 | 35.512 |
23 Apr 2024 | 2,60 | -0,04 | -1,52% | 2,62 | 2,71 | 2,54 | 16.900 |
20 Apr 2024 | 2,64 | 0,11 | 4,35% | 2,57 | 2,8326 | 2,57 | 17.265 |
19 Apr 2024 | 2,53 | 0,11 | 4,55% | 2,46 | 2,75 | 2,46 | 47.291 |
18 Apr 2024 | 2,42 | 0,05 | 2,11% | 2,35 | 2,48 | 2,35 | 39.617 |
17 Apr 2024 | 2,37 | -0,17 | -6,69% | 2,43 | 2,52 | 2,3095 | 64.379 |
16 Apr 2024 | 2,54 | -0,25 | -8,96% | 2,75 | 2,83 | 2,35 | 38.863 |
13 Apr 2024 | 2,79 | -0,19 | -6,23% | 2,78 | 3,3837 | 2,643 | 85.886 |
12 Apr 2024 | 2,9754 | -0,02 | -0,82% | 3,06 | 3,36 | 2,8542 | 79.613 |
11 Apr 2024 | 3,00 | 0,00 | -0,02% | 3,00 | 3,0594 | 2,7606 | 44.509 |
10 Apr 2024 | 3,0006 | -0,03 | -1,15% | 3,0048 | 3,0732 | 3,00 | 7.157 |
09 Apr 2024 | 3,0354 | -0,04 | -1,21% | 3,0414 | 3,1626 | 3,00 | 19.057 |
06 Apr 2024 | 3,0726 | -0,01 | -0,43% | 3,06 | 3,1446 | 3,00 | 12.864 |
05 Apr 2024 | 3,0858 | 0,08 | 2,55% | 3,00 | 3,15 | 3,00 | 7.698 |
04 Apr 2024 | 3,009 | -0,01 | -0,44% | 3,126 | 3,27 | 3,009 | 11.679 |
03 Apr 2024 | 3,0222 | 0,00 | 0,06% | 2,94 | 3,12 | 2,94 | 11.373 |
02 Apr 2024 | 3,0204 | 0,06 | 2,15% | 3,06 | 3,1464 | 3,0192 | 13.402 |
28 Mär 2024 | 2,9568 | -0,07 | -2,24% | 3,0072 | 3,1794 | 2,9568 | 19.788 |
27 Mär 2024 | 3,0246 | 0,11 | 3,85% | 2,94 | 3,114 | 2,9112 | 10.791 |