2,800$
-5,72%
Echtzeit-Aktienkurs FiEE Inc.
Bid:
Ask:
Aktienkurse zur FiEE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,97 | 2,97 | 2,80 | 2,80 | -5,72% | 1.083,00 |
| 11.11.2026 | 2,85 | 3,02 | 2,85 | 2,97 | -0,17% | 5.196,00 |
| 10.11.2026 | 3,00 | 3,00 | 2,95 | 2,98 | -6,74% | 1.470,00 |
| 09.11.2026 | 3,00 | 3,28 | 3,00 | 3,19 | 2,24% | 3.464,00 |
| 06.11.2026 | 3,16 | 3,18 | 3,03 | 3,12 | 2,30% | 3.534,00 |
| 05.11.2026 | 3,22 | 3,22 | 2,95 | 3,05 | -0,33% | 2.313,00 |
| 04.11.2026 | 3,29 | 3,29 | 3,02 | 3,06 | 8,90% | 4.144,00 |
| 03.11.2026 | 2,71 | 2,94 | 2,71 | 2,81 | 4,07% | 4.836,00 |
| 02.11.2026 | 2,88 | 3,32 | 2,70 | 2,70 | -4,93% | 2.482,00 |
| 30.10.2026 | 2,80 | 2,84 | 2,77 | 2,84 | -1,73% | 4.551,00 |
| 29.10.2026 | 2,85 | 2,93 | 2,85 | 2,89 | -1,37% | 5.186,00 |
| 28.10.2026 | 3,02 | 3,06 | 2,76 | 2,93 | -5,48% | 4.060,00 |
| 27.10.2026 | 3,00 | 3,16 | 3,00 | 3,10 | -1,27% | 2.192,00 |
| 26.10.2026 | 3,07 | 3,14 | 2,75 | 3,14 | -0,32% | 6.753,00 |
| 23.10.2026 | 3,17 | 3,20 | 2,95 | 3,15 | 6,78% | 1.735,00 |
| 22.10.2026 | 3,15 | 3,17 | 2,95 | 2,95 | -6,05% | 2.700,00 |
| 21.10.2026 | 3,10 | 3,41 | 3,05 | 3,14 | 1,29% | 3.319,00 |
| 20.10.2026 | 3,33 | 3,38 | 3,10 | 3,10 | -12,92% | 6.213,00 |
| 19.10.2026 | 3,47 | 3,58 | 3,46 | 3,56 | 0,28% | 3.675,00 |
| 16.10.2026 | 3,50 | 3,57 | 3,45 | 3,55 | -3,27% | 2.792,00 |
| 15.10.2026 | 3,62 | 3,67 | 3,60 | 3,67 | 0,82% | 2.538,00 |
| 14.10.2026 | 3,60 | 3,64 | 3,60 | 3,64 | 0,00% | 4.669,00 |
| 13.10.2026 | 3,62 | 3,64 | 3,60 | 3,64 | 1,11% | 3.065,00 |
| 12.10.2026 | 3,60 | 3,69 | 3,60 | 3,60 | -1,64% | 3.693,00 |
| 09.10.2026 | 3,60 | 3,66 | 3,60 | 3,66 | 0,41% | 3.910,00 |
| 08.10.2026 | 3,60 | 3,68 | 3,60 | 3,65 | -1,22% | 4.514,00 |
| 07.10.2026 | 3,66 | 3,69 | 3,60 | 3,69 | 2,50% | 1.582,00 |
| 06.10.2026 | 3,60 | 3,60 | 3,60 | 3,60 | -2,44% | 1.654,00 |
| 05.10.2026 | 3,62 | 3,71 | 3,62 | 3,69 | 0,54% | 4.775,00 |
| 02.10.2026 | 3,67 | 3,67 | 3,67 | 3,67 | -0,27% | 1.028,00 |
| 01.10.2026 | 3,65 | 3,69 | 3,50 | 3,68 | 0,82% | 6.143,00 |
| 30.09.2026 | 3,65 | 3,65 | 3,52 | 3,65 | 3,40% | 6.254,00 |
| 29.09.2026 | 3,56 | 3,65 | 3,51 | 3,53 | -3,02% | 7.269,00 |
| 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 |