3,400$
6,58%
Echtzeit-Aktienkurs FiEE Inc
Bid:
Ask:
Aktienkurse zur FiEE Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 3,51 | 3,84 | 3,33 | 3,47 | 8,78% | 93.025,00 |
| 07.01.2026 | 3,78 | 3,87 | 3,12 | 3,19 | -17,78% | 75.026,00 |
| 06.01.2026 | 3,94 | 3,97 | 3,83 | 3,88 | 2,37% | 72.674,00 |
| 05.01.2026 | 3,67 | 3,88 | 3,56 | 3,79 | 9,54% | 74.387,00 |
| 02.01.2026 | 3,43 | 3,53 | 3,38 | 3,46 | 7,79% | 65.348,00 |
| 31.12.2025 | 3,12 | 3,56 | 3,11 | 3,21 | 2,56% | 80.869,00 |
| 30.12.2025 | 2,94 | 3,31 | 2,88 | 3,13 | 9,82% | 65.125,00 |
| 29.12.2025 | 2,76 | 2,86 | 2,63 | 2,85 | 3,26% | 26.986,00 |
| 26.12.2025 | 2,66 | 2,76 | 2,51 | 2,76 | 4,94% | 17.080,00 |
| 24.12.2025 | 2,63 | 2,64 | 2,56 | 2,63 | 0,77% | 19.219,00 |
| 23.12.2025 | 2,74 | 2,74 | 2,58 | 2,61 | 0,38% | 9.739,00 |
| 22.12.2025 | 2,81 | 2,81 | 2,56 | 2,60 | -5,11% | 30.780,00 |
| 19.12.2025 | 2,94 | 2,94 | 2,71 | 2,74 | -1,44% | 11.176,00 |
| 18.12.2025 | 2,79 | 2,82 | 2,71 | 2,78 | -0,36% | 7.060,00 |
| 17.12.2025 | 2,83 | 2,85 | 2,73 | 2,79 | 0,36% | 4.251,00 |
| 16.12.2025 | 2,85 | 2,91 | 2,67 | 2,78 | -2,11% | 22.159,00 |
| 15.12.2025 | 2,79 | 3,01 | 2,71 | 2,84 | 1,43% | 80.355,00 |
| 12.12.2025 | 2,72 | 2,80 | 2,64 | 2,80 | 6,46% | 34.544,00 |
| 11.12.2025 | 2,54 | 2,80 | 2,47 | 2,63 | 3,14% | 62.381,00 |
| 10.12.2025 | 2,50 | 2,55 | 2,26 | 2,55 | -0,78% | 27.692,00 |
| 09.12.2025 | 2,36 | 2,59 | 2,36 | 2,57 | 5,76% | 18.509,00 |
| 08.12.2025 | 2,30 | 2,47 | 2,23 | 2,43 | 3,40% | 56.622,00 |
| 05.12.2025 | 1,88 | 2,39 | 1,88 | 2,35 | 24,34% | 88.369,00 |
| 04.12.2025 | 1,93 | 1,95 | 1,85 | 1,89 | -0,53% | 52.267,00 |
| 03.12.2025 | 1,88 | 1,93 | 1,65 | 1,90 | -22,76% | 239.428,00 |
| 02.12.2025 | 2,35 | 2,47 | 2,30 | 2,46 | 1,23% | 1.103.189,00 |
| 01.12.2025 | 2,52 | 2,60 | 2,29 | 2,43 | -6,72% | 19.693,00 |
| 28.11.2025 | 2,49 | 2,64 | 2,49 | 2,61 | 5,89% | 10.942,00 |
| 26.11.2025 | 2,54 | 2,54 | 2,45 | 2,46 | 0,82% | 14.271,00 |
| 25.11.2025 | 2,39 | 2,50 | 2,31 | 2,44 | 6,55% | 35.341,00 |
| 24.11.2025 | 2,21 | 2,30 | 2,19 | 2,29 | 4,57% | 11.769,00 |
| 21.11.2025 | 2,15 | 2,20 | 2,15 | 2,19 | 2,34% | 11.142,00 |
| 20.11.2025 | 2,16 | 2,21 | 2,12 | 2,14 | 0,94% | 16.712,00 |
| 19.11.2025 | 2,00 | 2,12 | 2,00 | 2,12 | 9,84% | 9.156,00 |
| 18.11.2025 | 1,70 | 1,95 | 1,70 | 1,93 | 16,27% | 33.391,00 |
| 17.11.2025 | 1,96 | 1,96 | 1,66 | 1,66 | 5,06% | 25.234,00 |
| 14.11.2025 | 1,78 | 1,87 | 1,50 | 1,58 | -13,19% | 37.318,00 |
| 13.11.2025 | 2,29 | 2,35 | 1,80 | 1,82 | -26,17% | 138.647,00 |
| 12.11.2025 | 2,23 | 2,63 | 2,14 | 2,47 | 7,41% | 51.381,00 |
| 11.11.2025 | 2,39 | 2,39 | 2,29 | 2,30 | -5,17% | 5.757,00 |
| 10.11.2025 | 2,43 | 2,44 | 2,39 | 2,42 | 0,83% | 9.433,00 |
| 07.11.2025 | 2,42 | 2,46 | 2,40 | 2,40 | -2,44% | 4.520,00 |
| 06.11.2025 | 2,53 | 2,54 | 2,46 | 2,46 | -2,38% | 5.554,00 |
| 05.11.2025 | 2,70 | 2,70 | 2,52 | 2,52 | 1,20% | 6.347,00 |
| 04.11.2025 | 2,41 | 2,49 | 2,40 | 2,49 | 0,81% | 14.493,00 |
| 03.11.2025 | 2,49 | 2,49 | 2,44 | 2,47 | -0,80% | 12.812,00 |
| 31.10.2025 | 2,44 | 2,49 | 2,40 | 2,49 | 0,20% | 5.030,00 |
| 30.10.2025 | 2,50 | 2,52 | 2,40 | 2,49 | -0,20% | 5.279,00 |
| 29.10.2025 | 2,40 | 2,52 | 2,39 | 2,49 | 1,22% | 10.204,00 |
| 28.10.2025 | 2,41 | 2,48 | 2,39 | 2,46 | 0,41% | 5.356,00 |
| 27.10.2025 | 2,41 | 2,50 | 2,39 | 2,45 | -0,81% | 10.712,00 |
| 24.10.2025 | 2,40 | 2,48 | 2,40 | 2,47 | 0,00% | 4.331,00 |
| 23.10.2025 | 2,43 | 2,54 | 2,38 | 2,47 | 5,11% | 10.468,00 |
| 22.10.2025 | 2,37 | 2,52 | 2,34 | 2,35 | -4,86% | 15.363,00 |
| 21.10.2025 | 2,67 | 2,67 | 2,43 | 2,47 | -0,40% | 10.398,00 |
| 20.10.2025 | 2,49 | 2,61 | 2,40 | 2,48 | 1,22% | 12.790,00 |
| 17.10.2025 | 2,47 | 2,73 | 2,42 | 2,45 | -0,81% | 15.033,00 |
| 16.10.2025 | 2,55 | 2,62 | 2,43 | 2,47 | -3,89% | 18.767,00 |
| 15.10.2025 | 2,59 | 2,70 | 2,55 | 2,57 | -4,10% | 20.570,00 |
| 14.10.2025 | 2,57 | 2,73 | 2,56 | 2,68 | -1,40% | 12.352,00 |
| 13.10.2025 | 2,74 | 2,74 | 2,63 | 2,72 | 1,34% | 1.681,00 |
| 10.10.2025 | 2,77 | 2,77 | 2,60 | 2,68 | -2,83% | 12.002,00 |
| 09.10.2025 | 2,72 | 2,77 | 2,70 | 2,76 | 0,73% | 5.533,00 |
| 08.10.2025 | 2,68 | 2,76 | 2,62 | 2,74 | -0,72% | 10.714,00 |
| 07.10.2025 | 2,73 | 2,83 | 2,63 | 2,76 | 2,60% | 21.241,00 |
| 06.10.2025 | 2,77 | 2,83 | 2,63 | 2,69 | -2,18% | 17.607,00 |
| 03.10.2025 | 2,82 | 2,82 | 2,75 | 2,75 | -3,17% | 10.063,00 |
| 02.10.2025 | 2,68 | 2,84 | 2,68 | 2,84 | 2,53% | 7.441,00 |
| 01.10.2025 | 2,76 | 2,78 | 2,66 | 2,77 | -1,07% | 7.443,00 |
| 30.09.2025 | 2,72 | 2,83 | 2,72 | 2,80 | 2,94% | 36.051,00 |
| 29.09.2025 | 2,69 | 2,79 | 2,65 | 2,72 | 0,00% | 19.560,00 |
| 26.09.2025 | 2,70 | 2,78 | 2,65 | 2,72 | -2,86% | 6.715,00 |
| 25.09.2025 | 2,70 | 2,85 | 2,70 | 2,80 | 1,82% | 14.797,00 |
| 24.09.2025 | 2,73 | 2,75 | 2,65 | 2,75 | 1,85% | 5.278,00 |
| 23.09.2025 | 2,70 | 2,75 | 2,69 | 2,70 | 1,69% | 4.333,00 |
| 22.09.2025 | 2,70 | 2,70 | 2,45 | 2,66 | -1,67% | 21.092,00 |
| 19.09.2025 | 2,81 | 2,81 | 2,66 | 2,70 | -3,95% | 8.399,00 |
| 18.09.2025 | 2,76 | 2,86 | 2,76 | 2,81 | -1,37% | 25.993,00 |
| 17.09.2025 | 2,84 | 2,88 | 2,80 | 2,85 | -2,40% | 9.373,00 |
| 16.09.2025 | 2,83 | 2,92 | 2,81 | 2,92 | -0,31% | 5.873,00 |
| 15.09.2025 | 2,82 | 3,05 | 2,75 | 2,93 | 3,50% | 38.215,00 |
| 12.09.2025 | 2,76 | 2,83 | 2,68 | 2,83 | -0,70% | 16.965,00 |
| 11.09.2025 | 2,76 | 2,94 | 2,69 | 2,85 | -1,04% | 30.853,00 |
| 10.09.2025 | 2,30 | 3,00 | 2,25 | 2,88 | -2,70% | 528.947,00 |
| 09.09.2025 | 2,70 | 3,00 | 2,70 | 2,96 | 7,64% | 59.846,00 |
| 08.09.2025 | 2,78 | 2,84 | 2,73 | 2,75 | -4,51% | 6.632,00 |
| 05.09.2025 | 2,70 | 3,09 | 2,70 | 2,88 | 2,86% | 49.916,00 |
| 04.09.2025 | 2,80 | 2,85 | 2,75 | 2,80 | -2,44% | 8.432,00 |
| 03.09.2025 | 2,87 | 2,92 | 2,79 | 2,87 | -1,71% | 21.224,00 |
| 02.09.2025 | 2,71 | 2,94 | 2,71 | 2,92 | 8,15% | 16.165,00 |
| 29.08.2025 | 2,71 | 2,86 | 2,70 | 2,70 | -5,76% | 4.857,00 |
| 28.08.2025 | 2,85 | 2,91 | 2,70 | 2,87 | 0,53% | 31.012,00 |
| 27.08.2025 | 2,87 | 2,90 | 2,65 | 2,85 | -2,07% | 6.807,00 |
| 26.08.2025 | 2,80 | 3,01 | 2,68 | 2,91 | 2,11% | 23.499,00 |