Formula Systems 1985 Ltd ADR (FORTY)

FORTY
🏛️ Vereinigte Staaten →
130.75
Letzte Aktualisierung: 2025-09-25
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
13:09 138.58 138.58 137.51 137.51 0.8K
13:13 137.90 137.90 137.90 137.90 0.1K
15:38 135.01 135.01 135.01 135.01 0.1K
15:59 135.00 135.01 135.00 135.01 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-25 135.43 130.75 130.75 130.75 0.0M
2025-09-24 136.83 136.90 135.01 136.90 0.0M
2025-09-23 138.58 138.58 135.01 135.01 0.0M
2025-09-22 136.18 136.07 135.22 135.85 0.0M
2025-09-19 138.42 138.42 138.42 138.42 0.0M
2025-09-18 139.38 139.42 137.24 137.24 0.0M
2025-09-17 135.79 133.00 133.00 133.00 0.0M
2025-09-16 139.45 139.45 139.45 139.45 0.0M
2025-09-15 136.71 136.71 136.71 136.71 0.0M
2025-09-12 146.65 149.09 146.65 149.09 0.0M
2025-09-11 136.86 137.91 137.91 137.91 0.0M
2025-09-10 144.94 144.94 144.94 144.94 0.0M
2025-09-09 144.94 141.05 141.05 141.05 0.0M
2025-09-08 139.95 140.00 139.95 140.00 0.0M
2025-09-05 137.98 137.98 133.93 136.79 0.0M
2025-09-04 134.04 134.04 134.04 134.04 0.0M
2025-09-03 133.09 131.21 131.21 131.21 0.0M
2025-09-02 129.00 129.96 124.00 129.96 0.0M
2025-08-28 129.13 129.13 129.13 129.13 0.0M
2025-08-27 129.67 129.67 128.00 128.00 0.0M
2025-08-26 130.55 130.55 130.55 130.55 0.0M
2025-08-25 131.25 131.25 129.02 129.02 0.0M
2025-08-22 129.50 129.50 128.71 128.71 0.0M
2025-08-21 127.00 128.45 128.45 128.45 0.0M
2025-08-20 126.00 125.00 125.00 125.00 0.0M
2025-08-19 129.00 129.00 129.00 129.00 0.0M
2025-08-18 122.55 124.99 122.55 124.99 0.0M
2025-08-15 122.00 122.00 122.00 122.00 0.0M
2025-08-14 123.00 123.00 123.00 123.00 0.0M
2025-08-13 125.50 125.50 125.50 125.50 0.0M
2025-08-12 112.81 112.81 112.81 112.81 0.0M
2025-08-11 118.36 119.00 118.36 119.00 0.0M
2025-08-08 111.48 108.00 108.00 108.00 0.0M
2025-08-07 108.77 108.77 108.27 108.27 0.0M
2025-08-06 107.71 107.71 107.65 107.65 0.0M
2025-08-05 110.13 110.35 110.35 110.35 0.0M
2025-08-04 116.90 116.90 116.90 116.90 0.0M
2025-08-01 115.55 115.55 115.55 115.55 0.0M
2025-07-31 119.50 119.50 110.06 110.06 0.0M
2025-07-30 120.73 121.97 121.97 121.97 0.0M
2025-07-29 122.62 122.00 122.00 122.00 0.0M
2025-07-28 122.00 122.00 122.00 122.00 0.0M
2025-07-25 127.00 127.00 127.00 127.00 0.0M
2025-07-24 128.80 127.80 127.80 127.80 0.0M
2025-07-23 129.01 129.01 129.01 129.01 0.0M
2025-07-22 127.69 127.69 127.69 127.69 0.0M
2025-07-21 129.65 129.65 129.65 129.65 0.0M
2025-07-18 129.00 128.00 128.00 128.00 0.0M
2025-07-17 132.00 127.51 127.51 127.51 0.0M
2025-07-16 127.89 130.00 127.89 127.89 0.0M
2025-07-15 123.63 123.63 123.63 123.63 0.0M
2025-07-14 127.70 119.69 119.69 119.69 0.0M
2025-07-11 133.45 133.45 133.45 133.45 0.0M
2025-07-10 134.00 135.00 135.00 135.00 0.0M
2025-07-09 132.09 134.96 134.96 134.96 0.0M
2025-07-08 131.63 130.04 130.04 130.04 0.0M
2025-07-07 130.04 129.50 129.50 129.50 0.0M
2025-07-03 132.00 134.96 132.00 134.96 0.0M
2025-07-02 132.69 135.00 135.00 135.00 0.0M
2025-07-01 132.69 130.43 130.43 130.43 0.0M
2025-06-30 127.80 129.80 127.00 127.75 0.0M
2025-06-27 125.00 120.00 120.00 120.00 0.0M
2025-06-26 122.00 122.00 122.00 122.00 0.0M
2025-06-25 124.29 125.00 125.00 125.00 0.0M
2025-06-24 120.00 120.20 120.20 120.20 0.0M
2025-06-23 120.00 110.53 110.53 110.53 0.0M
2025-06-20 115.57 116.06 116.06 116.06 0.0M
2025-06-18 113.30 113.30 113.00 113.00 0.0M
2025-06-17 112.40 112.41 111.30 111.30 0.0M
2025-06-16 112.53 112.95 109.38 110.24 0.0M
2025-06-13 101.21 102.00 101.21 102.00 0.0M
2025-06-12 105.83 105.83 101.60 101.60 0.0M
2025-06-11 108.66 108.66 108.66 108.66 0.0M
2025-06-10 108.70 108.70 108.20 108.20 0.0M
2025-06-09 108.93 106.27 106.27 106.27 0.0M
2025-06-06 110.30 114.90 114.90 114.90 0.0M
2025-06-05 114.90 110.95 110.95 110.95 0.0M
2025-06-04 109.70 109.98 109.98 109.98 0.0M
2025-06-03 106.80 105.23 105.23 105.23 0.0M
2025-06-02 107.96 106.00 106.00 106.00 0.0M
2025-05-30 110.00 110.00 110.00 110.00 0.0M
2025-05-29 108.71 108.71 108.00 108.50 0.0M
2025-05-28 108.44 106.50 106.50 106.50 0.0M
2025-05-27 105.06 103.49 103.49 103.49 0.0M
2025-05-23 99.30 100.00 97.50 97.50 0.0M
2025-05-22 98.02 98.02 98.02 98.02 0.0M
2025-05-21 101.83 96.61 96.61 96.61 0.0M
2025-05-20 104.78 104.78 104.78 104.78 0.0M
2025-05-19 102.72 106.58 106.58 106.58 0.0M
2025-05-16 101.83 101.83 101.83 101.83 0.0M
2025-05-15 104.90 104.00 104.00 104.00 0.0M
2025-05-14 104.53 105.43 105.43 105.43 0.0M
2025-05-12 99.51 99.51 96.05 96.05 0.0M
2025-05-09 99.48 107.00 97.11 97.11 0.0M
2025-05-08 95.23 95.23 91.41 91.41 0.0M
2025-05-01 87.00 87.00 87.00 87.00 0.0M
2025-04-30 87.95 87.95 87.95 87.95 0.0M
2025-04-29 89.49 89.56 85.30 89.56 0.0M
2025-04-28 90.39 90.39 89.57 89.57 0.0M
2025-04-25 91.22 91.22 91.22 91.22 0.0M
2025-04-24 91.22 91.22 91.22 91.22 0.0M
2025-04-23 91.22 91.22 91.22 91.22 0.0M
2025-04-22 85.80 88.42 85.80 88.42 0.0M
2025-04-21 84.52 86.70 84.52 86.70 0.0M
2025-04-17 84.52 86.70 84.52 86.70 0.0M
2025-04-16 84.52 86.70 84.52 86.70 0.0M
2025-04-15 84.52 86.70 84.52 86.70 0.0M
2025-04-14 87.57 87.57 86.90 87.29 0.0M
2025-04-11 85.83 87.33 84.91 87.33 0.0M
2025-04-10 85.95 85.99 85.95 85.99 0.0M
2025-04-09 87.70 89.14 87.06 87.06 0.0M
2025-04-08 87.70 87.70 86.69 86.69 0.0M
2025-04-07 82.74 84.50 82.52 83.80 0.0M
2025-04-04 84.17 84.17 84.17 84.17 0.0M
2025-04-03 89.36 89.45 87.16 88.15 0.0M
2025-04-02 89.04 90.00 89.00 89.35 0.0M
2025-04-01 88.00 89.50 87.22 89.35 0.0M
2025-03-31 90.30 90.30 89.40 89.45 0.0M
2025-03-28 90.30 90.30 89.40 89.45 0.0M
2025-03-27 90.50 90.50 89.94 89.94 0.0M
2025-03-26 87.99 89.46 87.99 89.46 0.0M
2025-03-25 89.20 91.65 85.25 90.73 0.0M
2025-03-24 89.20 91.65 85.25 90.73 0.0M
2025-03-21 92.89 93.85 92.89 93.75 0.0M
2025-03-20 92.89 93.85 92.89 93.75 0.0M
2025-03-19 98.91 98.91 94.99 96.00 0.0M
2025-03-18 96.70 96.70 96.70 96.70 0.0M
2025-03-17 99.33 99.33 99.33 99.33 0.0M
2025-03-14 99.33 99.33 99.33 99.33 0.0M
2025-03-13 99.43 99.43 97.24 97.24 0.0M
2025-03-12 98.99 98.99 98.99 98.99 0.0M
2025-03-11 93.40 96.48 93.40 96.48 0.0M
2025-03-10 91.25 91.25 91.25 91.25 0.0M
2025-03-07 91.25 91.25 91.25 91.25 0.0M
2025-03-06 89.81 93.75 89.81 92.00 0.0M
2025-03-05 89.81 93.75 89.81 92.00 0.0M
2025-03-04 89.81 93.75 89.81 92.00 0.0M
2025-03-03 95.77 95.77 95.77 95.77 0.0M
2025-02-28 93.22 94.59 93.22 94.59 0.0M
2025-02-27 95.92 95.92 95.92 95.92 0.0M
2025-02-26 96.60 96.60 96.60 96.60 0.0M
2025-02-25 96.60 96.60 96.60 96.60 0.0M
2025-02-24 96.62 97.04 96.50 96.76 0.0M
2025-02-21 99.77 99.77 99.77 99.77 0.0M
2025-02-20 99.43 99.43 99.43 99.43 0.0M
2025-02-19 99.92 99.92 99.92 99.92 0.0M
2025-02-18 98.00 99.99 98.00 99.99 0.0M
2025-02-14 98.09 100.00 98.09 99.12 0.0M
2025-02-13 95.09 96.20 95.09 96.20 0.0M
2025-02-12 92.69 95.30 92.69 95.30 0.0M
2025-02-11 97.35 97.35 97.35 97.35 0.0M
2025-02-10 97.52 97.52 97.52 97.52 0.0M
2025-02-07 95.70 95.73 95.70 95.73 0.0M
2025-02-06 94.97 96.00 94.97 96.00 0.0M
2025-02-05 95.10 96.54 95.10 96.54 0.0M
2025-02-04 91.79 92.36 91.79 92.36 0.0M
2025-02-03 90.00 90.81 90.00 90.18 0.0M
2025-01-31 91.95 91.95 91.01 91.27 0.0M
2025-01-30 90.95 92.31 89.80 92.31 0.0M
2025-01-29 89.91 89.91 88.35 88.35 0.0M
2025-01-28 87.60 87.96 87.10 87.70 0.0M
2025-01-27 87.60 87.96 87.10 87.70 0.0M
2025-01-24 86.96 86.98 86.96 86.98 0.0M
2025-01-23 86.96 86.98 86.96 86.98 0.0M
2025-01-22 88.78 88.78 88.78 88.78 0.0M
2025-01-21 85.72 90.55 85.72 90.55 0.0M
2025-01-17 89.37 89.37 89.37 89.37 0.0M
2025-01-16 87.78 87.78 87.78 87.78 0.0M
2025-01-15 87.50 88.20 87.50 88.20 0.0M
2025-01-14 87.24 87.24 84.60 86.40 0.0M
2025-01-13 80.15 83.20 80.15 82.99 0.0M
2025-01-10 80.15 83.20 80.15 82.99 0.0M
2025-01-08 86.00 86.00 86.00 86.00 0.0M
2025-01-07 86.00 86.00 86.00 86.00 0.0M
2025-01-06 85.74 87.46 85.74 87.46 0.0M
2025-01-03 83.70 83.70 81.90 83.00 0.0M
2025-01-02 83.70 83.70 81.90 83.00 0.0M