Holen Sie sich die Stockscreener-App
2.41
9.55%
0.21
Handel nachbörslich:
2.34
-0.07
-2.90%
Fluent Inc-Aktien (FLNT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-27 | $2.93 | $2.20 | $0.73 | 34,672,355.0 | +9.55% |
| 2025-08-26 | $2.29 | $2.10 | $0.1878 | 29,080.0 | -2.65% |
| 2025-08-25 | $2.39 | $1.84 | $0.55 | 230,811.0 | +22.83% |
| 2025-08-22 | $1.95 | $1.80 | $0.1535 | 64,747.0 | -2.65% |
| 2025-08-21 | $2.01 | $1.70 | $0.31 | 246,738.0 | -5.03% |
| 2025-08-20 | $2.55 | $1.93 | $0.62 | 950,925.0 | -12.72% |
| 2025-08-19 | $2.43 | $2.21 | $0.22 | 2,857,676.0 | +3.17% |
| 2025-08-18 | $2.39 | $2.21 | $0.18 | 14,743.0 | -4.98% |
| 2025-08-15 | $2.51 | $2.29 | $0.2249 | 18,925.0 | -3.09% |
| 2025-08-14 | $2.40 | $2.34 | $0.06 | 1,309.0 | -1.23% |
| 2025-08-13 | $2.60 | $2.31 | $0.29 | 62,346.0 | +7.52% |
| 2025-08-12 | $2.40 | $2.25 | $0.15 | 2,803.0 | -3.00% |
| 2025-08-11 | $2.48 | $2.15 | $0.33 | 54,523.0 | +1.30% |
| 2025-08-08 | $2.44 | $2.20 | $0.2399 | 11,892.0 | +1.32% |
| 2025-08-07 | $2.42 | $2.11 | $0.31 | 9,466.0 | +1.34% |
| 2025-08-06 | $2.32 | $2.11 | $0.21 | 16,161.0 | +0.22% |
| 2025-08-05 | $2.33 | $2.13 | $0.1977 | 2,279.0 | -6.88% |
| 2025-08-04 | $2.40 | $2.17 | $0.23 | 9,786.0 | +14.29% |
| 2025-08-01 | $2.19 | $2.00 | $0.19 | 4,906.0 | -8.30% |
| 2025-07-31 | $2.29 | $2.18 | $0.11 | 7,143.0 | +2.53% |
| 2025-07-30 | $2.32 | $2.17 | $0.145 | 1,842.0 | -0.73% |
| 2025-07-29 | $2.39 | $2.20 | $0.19 | 15,839.0 | -0.88% |
Fluent Inc-Aktien (FLNT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fluent Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FLNT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fluent Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fluent Inc-Aktien (FLNT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $2.93 | $1.70 | $1.23 | 73,933,826.0 | +5.24% |
| 2025-07 | $3.05 | $1.88 | $1.17 | 424,647.0 | +14.50% |
| 2025-06 | $2.10 | $1.75 | $0.35 | 301,304.0 | +11.11% |
| 2025-05 | $2.70 | $1.50 | $1.20 | 608,013.0 | -27.15% |
| 2025-04 | $2.66 | $2.01 | $0.65 | 213,549.0 | +13.35% |
| 2025-03 | $2.68 | $2.01 | $0.67 | 247,124.0 | -19.56% |
| 2025-02 | $3.12 | $2.52 | $0.5998 | 167,543.0 | -4.24% |
| 2025-01 | $2.95 | $2.51 | $0.4393 | 308,907.0 | +12.30% |
Fluent Inc-Aktien (FLNT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2.97 | $2.51 | $0.4599 | 392,086.0 | -5.80% |
| 2024-11 | $3.46 | $2.74 | $0.72 | 352,806.0 | -6.76% |
| 2024-10 | $3.72 | $2.70 | $1.02 | 417,429.0 | -19.13% |
| 2024-09 | $3.83 | $2.55 | $1.28 | 552,676.0 | +28.87% |
| 2024-08 | $3.35 | $2.65 | $0.70 | 401,109.0 | -13.41% |
| 2024-07 | $3.73 | $3.28 | $0.45 | 168,046.0 | -9.14% |
| 2024-06 | $3.82 | $3.27 | $0.55 | 391,530.0 | -2.17% |
| 2024-05 | $4.30 | $3.16 | $1.14 | 896,626.0 | +6.34% |
| 2024-04 | $3.47 | $2.31 | $1.16 | 816,818.3 | +17.36% |
| 2024-03 | $3.71 | $2.77 | $0.9462 | 547,388.2 | -9.94% |
| 2024-02 | $3.64 | $2.34 | $1.30 | 434,131.7 | +1.05% |
| 2024-01 | $4.78 | $3.24 | $1.54 | 256,955.5 | -19.18% |
Fluent Inc-Aktien (FLNT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4.46 | $2.78 | $1.68 | 705,084.0 | +29.47% |
| 2023-11 | $3.60 | $2.74 | $0.864 | 325,040.2 | +5.61% |
| 2023-10 | $2.97 | $2.35 | $0.624 | 595,597.7 | +10.36% |
| 2023-09 | $4.06 | $2.48 | $1.58 | 491,048.7 | -30.95% |
| 2023-08 | $4.50 | $3.66 | $0.84 | 762,907.2 | -1.08% |
| 2023-07 | $4.35 | $3.60 | $0.7499 | 381,215.7 | +3.77% |
| 2023-06 | $4.62 | $3.60 | $1.02 | 414,449.5 | +0.64% |
| 2023-05 | $4.62 | $3.34 | $1.28 | 496,534.8 | -15.89% |
| 2023-04 | $5.29 | $4.21 | $1.09 | 550,327.3 | -9.76% |
| 2023-03 | $9.42 | $3.83 | $5.59 | 1,119,594.2 | -43.06% |
| 2023-02 | $10.86 | $7.92 | $2.94 | 488,042.5 | +6.67% |
| 2023-01 | $10.20 | $6.52 | $3.68 | 366,470.2 | +23.84% |
1.93%
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):