6,460$
13,13%
Echtzeit-Aktienkurs FiEE Inc
Bid:
Ask:
Aktienkurse zur FiEE Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 6,13 | 6,79 | 6,02 | 6,67 | 16,81% | 92.920,00 |
| 12.02.2026 | 5,40 | 5,71 | 5,35 | 5,71 | 2,51% | 119.128,00 |
| 11.02.2026 | 5,28 | 5,60 | 5,28 | 5,57 | 2,77% | 60.748,00 |
| 10.02.2026 | 4,90 | 5,65 | 4,90 | 5,42 | 7,33% | 52.764,00 |
| 09.02.2026 | 4,82 | 5,10 | 4,75 | 5,05 | 2,85% | 31.900,00 |
| 06.02.2026 | 4,65 | 4,99 | 4,65 | 4,91 | 6,28% | 44.938,00 |
| 05.02.2026 | 4,44 | 5,30 | 4,40 | 4,62 | 0,43% | 153.743,00 |
| 04.02.2026 | 4,20 | 4,90 | 4,20 | 4,60 | 2,68% | 198.587,00 |
| 03.02.2026 | 6,20 | 6,38 | 4,26 | 4,48 | -13,18% | 2.646.666,00 |
| 02.02.2026 | 4,87 | 6,15 | 4,86 | 5,16 | 8,86% | 3.327.938,00 |
| 30.01.2026 | 6,94 | 7,00 | 4,72 | 4,74 | -31,70% | 140.695,00 |
| 29.01.2026 | 7,37 | 7,80 | 6,94 | 6,94 | -4,41% | 99.573,00 |
| 28.01.2026 | 6,50 | 7,95 | 6,26 | 7,26 | 19,60% | 253.039,00 |
| 27.01.2026 | 4,88 | 6,07 | 4,86 | 6,07 | 28,06% | 87.783,00 |
| 26.01.2026 | 4,59 | 4,75 | 4,50 | 4,74 | 6,52% | 35.506,00 |
| 23.01.2026 | 4,50 | 4,69 | 4,37 | 4,45 | -0,80% | 46.246,00 |
| 22.01.2026 | 4,20 | 4,49 | 4,19 | 4,49 | 6,81% | 57.528,00 |
| 21.01.2026 | 3,62 | 4,20 | 3,62 | 4,20 | 15,70% | 76.535,00 |
| 20.01.2026 | 3,67 | 3,67 | 3,60 | 3,63 | -0,55% | 11.990,00 |
| 16.01.2026 | 3,51 | 3,65 | 3,49 | 3,65 | 3,40% | 9.701,00 |
| 15.01.2026 | 3,53 | 3,61 | 3,46 | 3,53 | 2,62% | 35.588,00 |
| 14.01.2026 | 3,39 | 3,44 | 3,39 | 3,44 | -0,58% | 4.451,00 |
| 13.01.2026 | 3,46 | 3,49 | 3,46 | 3,46 | 0,58% | 10.778,00 |
| 12.01.2026 | 3,45 | 3,70 | 3,40 | 3,44 | -0,58% | 20.758,00 |
| 09.01.2026 | 3,42 | 3,69 | 3,41 | 3,46 | -0,29% | 9.901,00 |
| 08.01.2026 | 3,51 | 3,84 | 3,33 | 3,47 | 8,78% | 97.703,00 |
| 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 |