5,700$
9,62%
Echtzeit-Aktienkurs FiEE Inc
Bid:
Ask:
Aktienkurse zur FiEE Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 5,61 | 5,80 | 5,20 | 5,20 | -8,77% | 12.058,00 |
| 27.05.2026 | 5,91 | 5,91 | 5,60 | 5,70 | -3,23% | 10.845,00 |
| 26.05.2026 | 5,77 | 6,23 | 5,77 | 5,89 | -3,60% | 11.543,00 |
| 22.05.2026 | 6,23 | 6,23 | 6,10 | 6,11 | -0,16% | 2.945,00 |
| 21.05.2026 | 6,25 | 6,48 | 6,12 | 6,12 | -3,01% | 3.115,00 |
| 20.05.2026 | 6,33 | 6,65 | 6,30 | 6,31 | -0,32% | 4.397,00 |
| 19.05.2026 | 6,68 | 6,68 | 6,30 | 6,33 | -1,09% | 12.837,00 |
| 18.05.2026 | 6,59 | 6,59 | 6,40 | 6,40 | -1,23% | 3.285,00 |
| 15.05.2026 | 6,37 | 6,49 | 6,30 | 6,48 | 0,78% | 6.148,00 |
| 14.05.2026 | 6,62 | 6,71 | 6,43 | 6,43 | -2,58% | 3.355,00 |
| 13.05.2026 | 6,73 | 6,80 | 6,60 | 6,60 | -3,08% | 1.817,00 |
| 12.05.2026 | 6,64 | 6,98 | 6,64 | 6,81 | -1,30% | 2.002,00 |
| 11.05.2026 | 7,09 | 7,10 | 6,77 | 6,90 | 5,83% | 8.458,00 |
| 08.05.2026 | 6,88 | 6,90 | 6,19 | 6,52 | 1,09% | 7.793,00 |
| 07.05.2026 | 6,33 | 6,60 | 5,88 | 6,45 | 1,90% | 15.162,00 |
| 06.05.2026 | 6,51 | 6,75 | 6,33 | 6,33 | -7,99% | 6.176,00 |
| 05.05.2026 | 6,85 | 6,88 | 6,85 | 6,88 | -0,86% | 1.256,00 |
| 04.05.2026 | 6,91 | 7,03 | 6,90 | 6,94 | -2,39% | 2.903,00 |
| 01.05.2026 | 7,48 | 7,48 | 6,87 | 7,11 | 2,60% | 6.744,00 |
| 30.04.2026 | 7,44 | 7,44 | 6,90 | 6,93 | -3,48% | 12.212,00 |
| 29.04.2026 | 7,00 | 7,20 | 7,00 | 7,18 | 2,54% | 12.021,00 |
| 28.04.2026 | 7,03 | 7,46 | 6,75 | 7,00 | 1,92% | 7.155,00 |
| 27.04.2026 | 6,75 | 7,15 | 6,75 | 6,87 | 3,78% | 9.914,00 |
| 24.04.2026 | 5,90 | 6,96 | 5,90 | 6,62 | 13,36% | 14.374,00 |
| 23.04.2026 | 7,21 | 7,30 | 5,75 | 5,84 | -20,22% | 56.322,00 |
| 22.04.2026 | 7,58 | 7,58 | 7,32 | 7,32 | -3,11% | 23.601,00 |
| 21.04.2026 | 7,55 | 7,60 | 7,50 | 7,56 | -0,85% | 4.543,00 |
| 20.04.2026 | 7,45 | 7,81 | 7,45 | 7,62 | 0,79% | 8.567,00 |
| 17.04.2026 | 7,68 | 7,68 | 7,46 | 7,56 | -1,82% | 17.354,00 |
| 16.04.2026 | 7,60 | 7,73 | 7,52 | 7,70 | 1,32% | 6.798,00 |
| 15.04.2026 | 7,48 | 7,81 | 7,48 | 7,60 | 1,88% | 12.511,00 |
| 14.04.2026 | 7,54 | 7,54 | 7,45 | 7,46 | -1,32% | 5.653,00 |
| 13.04.2026 | 7,60 | 7,60 | 7,43 | 7,56 | -0,53% | 8.744,00 |
| 10.04.2026 | 7,54 | 7,81 | 7,54 | 7,60 | 2,01% | 9.528,00 |
| 09.04.2026 | 7,59 | 7,59 | 7,45 | 7,45 | -1,19% | 6.233,00 |
| 08.04.2026 | 7,50 | 7,59 | 7,38 | 7,54 | 3,86% | 15.286,00 |
| 07.04.2026 | 7,24 | 7,30 | 7,10 | 7,26 | 0,28% | 19.904,00 |
| 06.04.2026 | 6,97 | 7,25 | 6,97 | 7,24 | 1,97% | 15.885,00 |
| 02.04.2026 | 6,99 | 7,10 | 6,99 | 7,10 | 0,57% | 5.204,00 |
| 01.04.2026 | 7,00 | 7,06 | 6,90 | 7,06 | 0,00% | 21.890,00 |
| 31.03.2026 | 7,09 | 7,10 | 6,83 | 7,06 | 1,58% | 12.984,00 |
| 30.03.2026 | 6,78 | 7,02 | 6,70 | 6,95 | 2,09% | 13.624,00 |
| 27.03.2026 | 6,90 | 6,95 | 6,75 | 6,81 | -2,11% | 6.448,00 |
| 26.03.2026 | 7,00 | 7,00 | 6,91 | 6,96 | -1,77% | 6.066,00 |
| 25.03.2026 | 7,04 | 7,15 | 6,95 | 7,08 | 0,57% | 10.207,00 |
| 24.03.2026 | 7,05 | 7,08 | 6,61 | 7,04 | -0,35% | 34.978,00 |
| 23.03.2026 | 6,80 | 7,10 | 6,71 | 7,07 | 6,72% | 24.491,00 |
| 20.03.2026 | 6,78 | 6,80 | 6,60 | 6,62 | -2,22% | 32.948,00 |
| 19.03.2026 | 6,94 | 7,10 | 6,70 | 6,77 | -2,17% | 7.122,00 |
| 18.03.2026 | 7,19 | 7,19 | 6,81 | 6,92 | -4,81% | 9.834,00 |
| 17.03.2026 | 7,46 | 7,46 | 7,15 | 7,27 | -0,68% | 16.152,00 |
| 16.03.2026 | 6,97 | 7,80 | 6,89 | 7,32 | 6,40% | 39.164,00 |
| 13.03.2026 | 6,80 | 6,90 | 6,73 | 6,88 | -0,72% | 17.787,00 |
| 12.03.2026 | 6,96 | 7,08 | 6,90 | 6,93 | 0,22% | 18.413,00 |
| 11.03.2026 | 6,87 | 7,06 | 6,80 | 6,92 | 3,21% | 14.890,00 |
| 10.03.2026 | 6,55 | 6,91 | 6,38 | 6,70 | 3,72% | 20.448,00 |
| 09.03.2026 | 6,40 | 6,51 | 6,20 | 6,46 | 0,47% | 14.666,00 |
| 06.03.2026 | 6,29 | 6,44 | 6,29 | 6,43 | 0,00% | 3.797,00 |
| 05.03.2026 | 6,50 | 6,66 | 6,39 | 6,43 | -1,08% | 10.817,00 |
| 04.03.2026 | 6,53 | 6,53 | 6,10 | 6,50 | 5,01% | 19.214,00 |
| 03.03.2026 | 6,36 | 6,48 | 6,12 | 6,19 | -2,83% | 34.432,00 |
| 02.03.2026 | 5,49 | 6,75 | 5,49 | 6,37 | 13,95% | 33.733,00 |
| 27.02.2026 | 6,25 | 6,25 | 5,48 | 5,59 | -10,56% | 76.737,00 |
| 26.02.2026 | 6,31 | 6,35 | 6,13 | 6,25 | -2,65% | 17.707,00 |
| 25.02.2026 | 6,56 | 6,64 | 6,31 | 6,42 | -6,69% | 24.070,00 |
| 24.02.2026 | 7,02 | 7,02 | 6,65 | 6,88 | -1,29% | 36.322,00 |
| 23.02.2026 | 7,26 | 7,26 | 6,79 | 6,97 | -3,73% | 11.142,00 |
| 20.02.2026 | 7,05 | 7,24 | 6,87 | 7,24 | 2,70% | 24.713,00 |
| 19.02.2026 | 6,96 | 7,12 | 6,81 | 7,05 | 0,57% | 21.773,00 |
| 18.02.2026 | 6,82 | 7,01 | 6,60 | 7,01 | -2,09% | 42.336,00 |
| 17.02.2026 | 6,45 | 7,22 | 6,03 | 7,16 | 7,35% | 64.877,00 |
| 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 | 15,71% | 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 |