Farfetch Ltd Class A (FTCHQ)

FTCHQ
🏛️ Vereinigte Staaten →
0.01
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 0.02 0.02 0.02 0.02 0.0M
2023-12-28 0.01 0.03 0.01 0.02 10.0M
2023-12-27 0.02 0.02 0.01 0.01 15.0M
2023-12-26 0.02 0.03 0.02 0.03 5.8M
2023-12-22 0.02 0.02 0.02 0.02 0.0M
2023-12-15 0.76 0.76 0.64 0.64 36.5M
2023-12-14 0.74 0.80 0.66 0.74 44.3M
2023-12-13 0.60 0.78 0.53 0.74 80.8M
2023-12-12 0.84 0.84 0.53 0.63 109.5M
2023-12-11 1.18 1.20 0.72 0.73 114.4M
2023-12-08 1.15 1.26 1.13 1.23 20.3M
2023-12-07 1.19 1.24 1.16 1.17 9.0M
2023-12-06 1.11 1.24 1.07 1.20 15.9M
2023-12-05 1.28 1.30 1.16 1.18 16.7M
2023-12-04 1.25 1.37 1.21 1.29 26.4M
2023-12-01 1.23 1.32 1.14 1.28 32.4M
2023-11-30 1.07 1.21 1.03 1.17 53.3M
2023-11-29 1.30 1.41 0.92 0.97 186.4M
2023-11-28 1.69 2.24 1.63 2.10 71.7M
2023-11-27 1.74 1.82 1.69 1.71 13.7M
2023-11-24 1.72 1.76 1.69 1.74 6.1M
2023-11-22 1.74 1.75 1.68 1.72 8.0M
2023-11-21 1.76 1.76 1.64 1.69 7.7M
2023-11-20 1.67 1.80 1.63 1.79 11.6M
2023-11-17 1.74 1.78 1.66 1.66 8.9M
2023-11-16 1.75 1.78 1.67 1.73 14.1M
2023-11-15 1.55 1.88 1.54 1.82 31.3M
2023-11-14 1.47 1.63 1.44 1.51 23.4M
2023-11-13 1.52 1.52 1.31 1.32 20.8M
2023-11-10 1.50 1.54 1.49 1.50 5.9M
2023-11-09 1.64 1.66 1.53 1.55 6.5M
2023-11-08 1.65 1.66 1.57 1.60 4.9M
2023-11-07 1.61 1.74 1.59 1.66 9.5M
2023-11-06 1.78 1.78 1.56 1.61 11.2M
2023-11-03 1.71 1.85 1.71 1.72 9.7M
2023-11-02 1.52 1.68 1.52 1.65 9.0M
2023-11-01 1.51 1.51 1.41 1.47 7.7M
2023-10-31 1.49 1.57 1.44 1.50 9.8M
2023-10-30 1.56 1.61 1.46 1.48 9.4M
2023-10-27 1.67 1.68 1.53 1.55 11.0M
2023-10-26 1.68 1.74 1.62 1.67 6.0M
2023-10-25 1.78 1.81 1.63 1.68 9.9M
2023-10-24 1.73 1.91 1.70 1.86 10.5M
2023-10-23 1.68 1.84 1.60 1.69 16.1M
2023-10-20 1.58 1.61 1.54 1.58 7.3M
2023-10-19 1.67 1.68 1.60 1.61 6.1M
2023-10-18 1.77 1.77 1.64 1.66 8.3M
2023-10-17 1.78 1.88 1.75 1.80 6.8M
2023-10-16 1.64 1.81 1.61 1.80 14.7M
2023-10-13 1.71 1.73 1.62 1.63 10.2M
2023-10-12 1.73 1.78 1.69 1.75 14.6M
2023-10-11 1.84 1.88 1.69 1.75 11.0M
2023-10-10 1.81 1.92 1.81 1.83 10.7M
2023-10-09 1.80 1.80 1.70 1.78 7.9M
2023-10-06 1.83 1.89 1.77 1.83 10.0M
2023-10-05 1.92 1.92 1.80 1.82 7.6M
2023-10-04 1.89 1.95 1.85 1.91 8.5M
2023-10-03 2.02 2.02 1.87 1.91 9.4M
2023-10-02 2.08 2.16 2.04 2.06 9.3M
2023-09-29 2.00 2.17 2.00 2.09 14.8M
2023-09-28 1.85 1.98 1.84 1.96 10.9M
2023-09-27 1.83 1.93 1.80 1.88 12.0M
2023-09-26 1.89 1.91 1.80 1.81 9.0M
2023-09-25 1.80 1.93 1.76 1.91 20.4M
2023-09-22 1.96 1.98 1.82 1.82 20.0M
2023-09-21 2.04 2.05 1.94 1.94 19.2M
2023-09-20 2.24 2.24 2.09 2.10 10.1M
2023-09-19 2.18 2.26 2.15 2.21 13.1M
2023-09-18 2.28 2.28 2.17 2.19 12.0M
2023-09-15 2.45 2.45 2.26 2.31 11.8M
2023-09-14 2.39 2.48 2.35 2.42 9.7M
2023-09-13 2.39 2.43 2.29 2.33 16.5M
2023-09-12 2.50 2.53 2.38 2.43 20.7M
2023-09-11 2.64 2.65 2.49 2.53 14.0M
2023-09-08 2.67 2.70 2.62 2.64 11.3M
2023-09-07 2.70 2.73 2.49 2.70 16.3M
2023-09-06 2.88 2.90 2.71 2.76 11.3M
2023-09-05 2.74 2.93 2.73 2.90 8.7M
2023-09-01 2.86 2.88 2.78 2.80 10.6M
2023-08-31 2.92 2.96 2.84 2.85 11.6M
2023-08-30 2.85 2.93 2.80 2.86 11.2M
2023-08-29 2.75 2.91 2.65 2.86 33.4M
2023-08-28 2.94 2.97 2.76 2.82 13.9M
2023-08-25 2.89 3.01 2.83 2.93 12.2M
2023-08-24 2.99 3.01 2.78 2.93 14.1M
2023-08-23 2.83 3.00 2.78 2.97 20.9M
2023-08-22 2.74 2.93 2.68 2.91 26.3M
2023-08-21 2.74 2.88 2.65 2.71 43.6M
2023-08-18 2.74 3.18 2.50 2.61 167.0M
2023-08-17 4.85 5.13 4.73 4.76 21.6M
2023-08-16 4.93 4.96 4.69 4.84 11.8M
2023-08-15 5.17 5.17 4.74 4.87 20.1M
2023-08-14 5.01 5.29 5.01 5.26 11.2M
2023-08-11 5.08 5.16 4.97 5.10 6.5M
2023-08-10 5.27 5.47 5.14 5.18 8.4M
2023-08-09 5.19 5.25 5.02 5.17 7.6M
2023-08-08 5.09 5.12 4.90 5.09 8.8M
2023-08-07 5.16 5.26 4.94 5.23 7.0M
2023-08-04 5.26 5.33 5.14 5.15 9.5M
2023-08-03 5.29 5.34 5.11 5.21 9.2M
2023-08-02 5.45 5.64 5.29 5.35 14.2M
2023-08-01 5.69 5.73 5.51 5.51 7.0M
2023-07-31 5.71 5.91 5.61 5.78 9.0M
2023-07-28 5.36 5.63 5.31 5.58 12.2M
2023-07-27 5.58 5.70 5.21 5.25 9.9M
2023-07-26 5.20 5.45 5.15 5.44 9.4M
2023-07-25 5.42 5.53 5.23 5.25 9.2M
2023-07-24 5.50 5.59 5.30 5.37 9.1M
2023-07-21 5.65 5.76 5.46 5.50 8.8M
2023-07-20 5.73 5.81 5.48 5.54 15.1M
2023-07-19 6.02 6.05 5.74 5.79 14.9M
2023-07-18 5.90 6.27 5.88 5.99 12.1M
2023-07-17 6.11 6.11 5.62 5.81 18.1M
2023-07-14 6.65 6.79 6.22 6.25 9.5M
2023-07-13 6.48 6.66 6.37 6.64 9.3M
2023-07-12 6.38 6.53 6.22 6.37 9.0M
2023-07-11 6.15 6.32 5.99 6.21 7.7M
2023-07-10 5.70 6.19 5.65 6.04 8.9M
2023-07-07 5.65 5.81 5.54 5.71 9.9M
2023-07-06 5.83 5.83 5.47 5.47 13.1M
2023-07-05 6.10 6.19 5.90 6.07 7.8M
2023-07-03 6.18 6.49 6.10 6.18 6.3M
2023-06-30 6.25 6.34 6.00 6.04 9.1M
2023-06-29 6.18 6.56 6.07 6.08 11.9M
2023-06-28 5.57 6.26 5.49 6.14 15.2M
2023-06-27 5.51 5.70 5.33 5.65 7.5M
2023-06-26 5.34 5.66 5.33 5.37 6.2M
2023-06-23 5.40 5.44 5.27 5.35 6.2M
2023-06-22 5.45 5.57 5.20 5.53 8.5M
2023-06-21 5.61 5.75 5.49 5.51 7.2M
2023-06-20 5.75 5.92 5.58 5.73 7.0M
2023-06-16 5.88 5.96 5.69 5.75 7.2M
2023-06-15 5.69 5.89 5.60 5.82 6.7M
2023-06-14 5.98 5.99 5.64 5.75 14.5M
2023-06-13 5.90 6.20 5.82 6.05 13.1M
2023-06-12 5.94 5.94 5.69 5.76 8.6M
2023-06-09 5.58 6.28 5.57 5.88 18.9M
2023-06-08 5.25 5.54 5.19 5.48 7.7M
2023-06-07 5.64 5.75 5.28 5.29 10.9M
2023-06-06 5.31 5.61 5.14 5.53 10.6M
2023-06-05 5.05 5.45 5.03 5.39 12.5M
2023-06-02 5.13 5.39 5.03 5.03 11.0M
2023-06-01 4.87 5.06 4.74 4.98 8.3M
2023-05-31 4.83 4.96 4.75 4.93 6.5M
2023-05-30 4.80 5.08 4.79 4.98 11.0M
2023-05-26 4.86 4.87 4.70 4.71 7.3M
2023-05-25 5.08 5.10 4.71 4.78 11.4M
2023-05-24 5.22 5.29 4.97 5.00 12.5M
2023-05-23 5.54 5.74 5.30 5.32 23.2M
2023-05-22 4.98 5.75 4.85 5.62 41.2M
2023-05-19 5.16 5.68 4.96 4.98 85.9M
2023-05-18 4.18 4.41 4.13 4.34 23.2M
2023-05-17 4.05 4.16 3.93 4.08 11.7M
2023-05-16 4.02 4.12 3.96 3.99 10.0M
2023-05-15 4.00 4.13 3.90 4.07 12.0M
2023-05-12 4.18 4.18 3.88 3.98 10.5M
2023-05-11 4.13 4.23 4.05 4.12 7.3M
2023-05-10 4.16 4.23 4.10 4.16 8.5M
2023-05-09 4.21 4.27 4.07 4.11 16.2M
2023-05-08 4.14 4.34 4.14 4.29 7.2M
2023-05-05 4.03 4.21 4.01 4.14 10.1M
2023-05-04 3.88 3.98 3.77 3.96 7.9M
2023-05-03 3.86 4.10 3.80 3.92 9.8M
2023-05-02 3.96 3.96 3.75 3.85 11.4M
2023-05-01 4.00 4.03 3.88 3.98 9.9M
2023-04-28 4.02 4.14 3.98 4.03 8.5M
2023-04-27 4.13 4.24 4.03 4.06 7.9M
2023-04-26 4.05 4.27 3.99 4.08 14.3M
2023-04-25 4.10 4.10 3.90 3.98 11.3M
2023-04-24 4.19 4.21 3.98 4.14 10.8M
2023-04-21 4.31 4.31 3.89 4.20 26.5M
2023-04-20 4.38 4.46 4.23 4.36 10.0M
2023-04-19 4.50 4.55 4.38 4.47 8.0M
2023-04-18 4.42 4.64 4.42 4.59 8.0M
2023-04-17 4.54 4.54 4.40 4.48 6.3M
2023-04-14 4.51 4.64 4.42 4.43 7.4M
2023-04-13 4.67 4.77 4.43 4.51 9.0M
2023-04-12 4.74 4.80 4.52 4.53 8.7M
2023-04-11 4.55 4.71 4.53 4.66 8.4M
2023-04-10 4.33 4.52 4.26 4.52 7.2M
2023-04-06 4.40 4.59 4.28 4.46 10.6M
2023-04-05 4.60 4.63 4.26 4.36 10.4M
2023-04-04 4.72 4.77 4.59 4.69 7.9M
2023-04-03 4.92 5.01 4.54 4.66 11.8M
2023-03-31 4.72 5.07 4.61 4.91 11.6M
2023-03-30 4.65 4.79 4.64 4.65 8.3M
2023-03-29 4.34 4.66 4.34 4.58 12.5M
2023-03-28 4.38 4.47 4.26 4.27 7.8M
2023-03-27 4.45 4.50 4.25 4.33 10.1M
2023-03-24 4.53 4.53 4.24 4.45 15.6M
2023-03-23 4.61 5.10 4.58 4.67 11.3M
2023-03-22 4.79 4.79 4.52 4.53 7.4M
2023-03-21 4.59 4.85 4.55 4.74 10.8M
2023-03-20 4.61 4.63 4.41 4.46 5.8M
2023-03-17 4.68 4.72 4.47 4.62 6.9M
2023-03-16 4.78 4.80 4.58 4.77 7.8M
2023-03-15 4.44 4.78 4.41 4.77 12.7M
2023-03-14 4.76 4.92 4.52 4.59 12.9M
2023-03-13 4.41 4.76 4.35 4.65 16.6M
2023-03-10 4.70 4.72 4.33 4.46 16.7M
2023-03-09 5.06 5.08 4.70 4.77 11.6M
2023-03-08 5.07 5.13 4.92 5.01 8.3M
2023-03-07 5.18 5.41 5.12 5.14 8.7M
2023-03-06 5.40 5.52 5.22 5.27 8.2M
2023-03-03 4.93 5.44 4.93 5.41 13.1M
2023-03-02 4.83 4.98 4.79 4.94 10.4M
2023-03-01 5.11 5.12 4.77 4.94 17.0M
2023-02-28 5.26 5.34 5.10 5.13 8.9M
2023-02-27 5.60 5.65 5.25 5.29 15.5M
2023-02-24 5.18 5.68 5.14 5.51 34.7M
2023-02-23 5.09 5.12 4.82 4.95 20.0M
2023-02-22 4.95 5.14 4.82 4.98 9.7M
2023-02-21 5.02 5.11 4.87 4.92 14.6M
2023-02-17 5.25 5.30 5.07 5.16 11.7M
2023-02-16 5.55 5.66 5.29 5.32 16.8M
2023-02-15 5.68 5.80 5.35 5.77 20.8M
2023-02-14 5.61 6.06 5.54 5.78 12.7M
2023-02-13 5.68 5.88 5.56 5.68 10.2M
2023-02-10 5.80 5.81 5.57 5.67 11.0M
2023-02-09 6.20 6.33 5.82 5.90 10.0M
2023-02-08 6.43 6.50 6.02 6.12 7.8M
2023-02-07 6.52 6.59 6.15 6.50 11.3M
2023-02-06 6.83 6.91 6.43 6.52 12.5M
2023-02-03 7.10 7.49 6.96 6.98 12.2M
2023-02-02 7.73 8.02 7.33 7.53 17.1M
2023-02-01 6.79 7.47 6.79 7.43 19.2M
2023-01-31 6.84 6.99 6.71 6.82 11.2M
2023-01-30 7.02 7.14 6.68 6.84 18.2M
2023-01-27 6.30 7.22 6.22 7.11 26.1M
2023-01-26 6.32 6.50 6.03 6.28 13.6M
2023-01-25 5.94 6.24 5.75 6.19 11.0M
2023-01-24 6.20 6.70 6.12 6.14 10.0M
2023-01-23 6.29 6.67 6.25 6.46 17.1M
2023-01-20 5.98 6.36 5.91 6.29 14.1M
2023-01-19 5.94 6.06 5.81 5.92 13.5M
2023-01-18 6.26 6.52 6.10 6.12 23.5M
2023-01-17 5.96 6.21 5.74 6.18 32.1M
2023-01-13 5.31 5.76 5.27 5.73 16.4M
2023-01-12 5.41 5.46 4.94 5.39 15.4M
2023-01-11 5.10 5.39 4.99 5.35 12.7M
2023-01-10 5.02 5.20 4.88 5.15 10.5M
2023-01-09 5.05 5.18 5.00 5.10 11.6M
2023-01-06 4.91 5.07 4.74 4.92 11.0M
2023-01-05 4.94 5.08 4.59 5.03 12.7M
2023-01-04 4.65 4.98 4.53 4.95 19.1M
2023-01-03 4.88 4.98 4.41 4.41 14.7M