3,510$
-3,57%
Echtzeit-Aktienkurs FiEE Inc.
Bid:
Ask:
Aktienkurse zur FiEE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 3,56 | 3,65 | 3,51 | 3,53 | -3,02% | 7.232,00 |
| 28.09.2026 | 3,60 | 3,71 | 3,60 | 3,64 | -5,45% | 2.794,00 |
| 25.09.2026 | 3,70 | 3,85 | 3,70 | 3,85 | 1,85% | 6.960,00 |
| 24.09.2026 | 3,80 | 3,88 | 3,77 | 3,78 | -2,58% | 12.282,00 |
| 23.09.2026 | 3,96 | 3,96 | 3,80 | 3,88 | -0,26% | 7.020,00 |
| 22.09.2026 | 3,80 | 3,90 | 3,79 | 3,89 | 2,10% | 5.266,00 |
| 21.09.2026 | 3,81 | 4,01 | 3,81 | 3,81 | 0,26% | 2.997,00 |
| 18.09.2026 | 3,79 | 3,84 | 3,77 | 3,80 | 0,80% | 4.590,00 |
| 17.09.2026 | 3,81 | 3,84 | 3,70 | 3,77 | -2,58% | 8.260,00 |
| 16.09.2026 | 3,87 | 4,01 | 3,78 | 3,87 | 0,00% | 39.868,00 |
| 15.09.2026 | 3,90 | 4,08 | 3,80 | 3,87 | 0,52% | 26.511,00 |
| 14.09.2026 | 3,85 | 3,93 | 3,80 | 3,85 | -2,78% | 26.062,00 |
| 11.09.2026 | 3,88 | 4,13 | 3,88 | 3,96 | -1,25% | 28.196,00 |
| 10.09.2026 | 3,76 | 4,15 | 3,76 | 4,01 | -4,52% | 60.416,00 |
| 09.09.2026 | 3,90 | 4,20 | 3,79 | 4,20 | 11,11% | 8.024,00 |
| 08.09.2026 | 3,80 | 3,87 | 3,74 | 3,78 | -3,82% | 30.191,00 |
| 04.09.2026 | 4,15 | 4,15 | 3,91 | 3,93 | -3,68% | 11.212,00 |
| 03.09.2026 | 4,49 | 4,49 | 3,98 | 4,08 | -1,21% | 27.865,00 |
| 02.09.2026 | 4,11 | 4,14 | 4,02 | 4,13 | 0,73% | 6.127,00 |
| 01.09.2026 | 4,21 | 4,21 | 3,96 | 4,10 | 3,02% | 14.876,00 |
| 31.08.2026 | 4,07 | 4,07 | 3,90 | 3,98 | -2,21% | 16.958,00 |
| 28.08.2026 | 4,14 | 4,22 | 3,83 | 4,07 | -1,57% | 30.877,00 |
| 27.08.2026 | 4,22 | 4,24 | 4,03 | 4,14 | -2,01% | 28.018,00 |
| 26.08.2026 | 4,25 | 4,35 | 4,14 | 4,22 | 0,00% | 16.363,00 |
| 25.08.2026 | 4,55 | 4,55 | 4,11 | 4,22 | -7,86% | 51.339,00 |
| 24.08.2026 | 4,50 | 4,71 | 4,24 | 4,58 | 1,33% | 31.889,00 |
| 21.08.2026 | 4,71 | 4,73 | 4,45 | 4,52 | -3,83% | 41.390,00 |
| 20.08.2026 | 4,63 | 4,75 | 4,44 | 4,70 | 0,86% | 38.424,00 |
| 19.08.2026 | 4,46 | 5,10 | 4,46 | 4,66 | -1,69% | 157.275,00 |
| 18.08.2026 | 5,05 | 5,06 | 4,63 | 4,74 | -15,81% | 278.876,00 |
| 17.08.2026 | 5,85 | 6,23 | 5,32 | 5,63 | 12,60% | 3.800.927,00 |
| 14.08.2026 | 5,00 | 5,38 | 5,00 | 5,00 | 1,63% | 5.133.250,00 |
| 13.08.2026 | 4,15 | 5,00 | 4,14 | 4,92 | 22,08% | 146.948,00 |
| 12.08.2026 | 3,78 | 4,31 | 3,77 | 4,03 | 6,05% | 107.143,00 |
| 11.08.2026 | 3,81 | 4,00 | 3,40 | 3,80 | 4,40% | 52.381,00 |
| 10.08.2026 | 3,42 | 4,10 | 3,27 | 3,64 | 9,64% | 133.535,00 |
| 07.08.2026 | 3,26 | 3,35 | 3,01 | 3,32 | 0,91% | 70.443,00 |
| 06.08.2026 | 3,10 | 3,32 | 2,85 | 3,29 | 4,44% | 83.637,00 |
| 05.08.2026 | 2,94 | 3,15 | 2,80 | 3,15 | 5,35% | 52.338,00 |
| 04.08.2026 | 2,92 | 2,99 | 2,80 | 2,99 | 4,18% | 45.537,00 |
| 03.08.2026 | 2,85 | 2,89 | 2,61 | 2,87 | -4,01% | 124.109,00 |
| 31.07.2026 | 3,15 | 3,46 | 2,86 | 2,99 | -1,64% | 205.793,00 |
| 30.07.2026 | 2,97 | 3,75 | 2,80 | 3,04 | -5,00% | 338.466,00 |
| 29.07.2026 | 2,78 | 5,89 | 2,55 | 3,20 | 13,07% | 2.250.959,00 |
| 28.07.2026 | 2,85 | 3,00 | 2,40 | 2,83 | -8,71% | 467.671,00 |
| 27.07.2026 | 2,88 | 10,59 | 2,75 | 3,10 | 12,73% | 12.003.061,00 |
| 24.07.2026 | 3,08 | 3,08 | 2,61 | 2,75 | -15,23% | 3.927,00 |
| 23.07.2026 | 3,51 | 3,51 | 3,20 | 3,24 | -11,12% | 10.604,00 |
| 22.07.2026 | 3,66 | 3,66 | 3,65 | 3,65 | 0,50% | 526,00 |
| 21.07.2026 | 3,63 | 3,63 | 3,63 | 3,63 | -0,49% | 578,00 |
| 20.07.2026 | 3,65 | 3,65 | 3,65 | 3,65 | 2,90% | 503,00 |
| 17.07.2026 | 3,60 | 3,60 | 3,51 | 3,55 | -1,47% | 3.270,00 |
| 16.07.2026 | 3,39 | 3,80 | 3,39 | 3,60 | 2,27% | 2.073,00 |
| 15.07.2026 | 3,52 | 3,52 | 3,52 | 3,52 | -15,18% | 4.120,00 |
| 13.07.2026 | 3,85 | 4,20 | 3,85 | 4,15 | 3,75% | 1.850,00 |
| 10.07.2026 | 4,07 | 4,30 | 3,30 | 4,00 | -0,25% | 6.128,00 |
| 09.07.2026 | 3,95 | 4,12 | 3,95 | 4,01 | 9,56% | 5.453,00 |
| 08.07.2026 | 3,83 | 3,83 | 3,66 | 3,66 | 6,09% | 1.727,00 |
| 07.07.2026 | 3,85 | 3,85 | 3,45 | 3,45 | -13,75% | 4.372,00 |
| 02.07.2026 | 4,10 | 4,25 | 4,00 | 4,00 | -5,90% | 5.843,00 |
| 01.07.2026 | 4,16 | 4,25 | 3,80 | 4,25 | -1,14% | 13.346,00 |
| 30.06.2026 | 4,10 | 4,30 | 4,10 | 4,30 | 2,38% | 4.083,00 |
| 29.06.2026 | 4,20 | 4,22 | 4,20 | 4,20 | -8,56% | 2.692,00 |
| 26.06.2026 | 4,59 | 4,59 | 4,59 | 4,59 | 8,58% | 927,00 |
| 25.06.2026 | 4,49 | 4,49 | 4,21 | 4,23 | -5,79% | 2.534,00 |
| 24.06.2026 | 4,20 | 4,49 | 4,20 | 4,49 | 6,90% | 1.929,00 |
| 23.06.2026 | 3,89 | 4,39 | 3,81 | 4,20 | 2,44% | 6.852,00 |
| 22.06.2026 | 4,33 | 4,36 | 4,10 | 4,10 | 1,23% | 2.105,00 |
| 18.06.2026 | 4,16 | 4,43 | 4,01 | 4,05 | 1,00% | 3.923,00 |
| 17.06.2026 | 4,33 | 4,33 | 4,01 | 4,01 | -7,39% | 5.894,00 |
| 16.06.2026 | 4,33 | 4,48 | 4,30 | 4,33 | -0,76% | 2.306,00 |
| 15.06.2026 | 4,99 | 4,99 | 4,36 | 4,36 | -1,51% | 4.384,00 |
| 12.06.2026 | 4,28 | 4,50 | 4,27 | 4,43 | 3,99% | 6.535,00 |
| 11.06.2026 | 4,14 | 4,26 | 4,06 | 4,26 | 2,65% | 2.153,00 |
| 10.06.2026 | 4,10 | 4,19 | 4,10 | 4,15 | 2,98% | 7.351,00 |
| 09.06.2026 | 3,78 | 4,24 | 3,78 | 4,03 | 7,47% | 6.669,00 |
| 08.06.2026 | 4,45 | 4,50 | 3,62 | 3,75 | -14,87% | 21.038,00 |
| 05.06.2026 | 4,63 | 5,10 | 4,40 | 4,41 | -2,33% | 11.052,00 |
| 04.06.2026 | 5,15 | 5,67 | 4,51 | 4,51 | -13,10% | 33.434,00 |
| 03.06.2026 | 5,68 | 5,68 | 5,19 | 5,19 | 0,78% | 7.780,00 |
| 02.06.2026 | 5,61 | 5,79 | 4,92 | 5,15 | -8,04% | 29.653,00 |
| 01.06.2026 | 5,69 | 5,80 | 5,53 | 5,60 | -1,58% | 12.416,00 |
| 29.05.2026 | 5,53 | 5,95 | 5,53 | 5,69 | 9,42% | 6.440,00 |
| 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 |