4,750$
-1,66%
Echtzeit-Aktienkurs Factorial Energy Inc
Bid:
Ask:
Aktienkurse zur Factorial Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 4,92 | 4,92 | 4,67 | 4,75 | -1,76% | 238.864,00 |
| 19.10.2026 | 4,87 | 4,96 | 4,77 | 4,83 | 1,47% | 197.613,00 |
| 16.10.2026 | 4,87 | 4,87 | 4,65 | 4,76 | -1,24% | 134.331,00 |
| 15.10.2026 | 4,71 | 4,85 | 4,58 | 4,82 | 1,26% | 187.206,00 |
| 14.10.2026 | 5,04 | 5,04 | 4,75 | 4,76 | -4,80% | 182.912,00 |
| 13.10.2026 | 5,03 | 5,15 | 4,87 | 5,00 | -0,99% | 161.980,00 |
| 12.10.2026 | 5,15 | 5,15 | 4,93 | 5,05 | -1,75% | 227.888,00 |
| 09.10.2026 | 5,10 | 5,29 | 5,01 | 5,14 | 1,18% | 130.187,00 |
| 08.10.2026 | 5,04 | 5,12 | 4,97 | 5,08 | 0,40% | 228.620,00 |
| 07.10.2026 | 5,40 | 5,42 | 4,99 | 5,06 | -7,33% | 275.394,00 |
| 06.10.2026 | 5,60 | 5,61 | 5,40 | 5,46 | -0,18% | 175.566,00 |
| 05.10.2026 | 5,92 | 6,00 | 5,40 | 5,47 | -8,83% | 345.195,00 |
| 02.10.2026 | 6,34 | 6,37 | 5,99 | 6,00 | -4,69% | 188.151,00 |
| 01.10.2026 | 6,28 | 6,37 | 6,11 | 6,30 | -0,71% | 152.198,00 |
| 30.09.2026 | 6,24 | 6,50 | 6,01 | 6,34 | 2,26% | 222.887,00 |
| 29.09.2026 | 6,48 | 6,48 | 6,06 | 6,20 | -2,82% | 1.115.060,00 |
| 28.09.2026 | 6,17 | 6,49 | 6,15 | 6,38 | 1,59% | 316.683,00 |
| 25.09.2026 | 6,07 | 6,35 | 5,90 | 6,28 | 3,97% | 306.153,00 |
| 24.09.2026 | 6,23 | 6,34 | 5,80 | 6,04 | -6,21% | 314.620,00 |
| 23.09.2026 | 6,30 | 6,69 | 6,23 | 6,44 | 4,72% | 673.828,00 |
| 22.09.2026 | 6,24 | 6,27 | 5,92 | 6,15 | -1,44% | 365.208,00 |
| 21.09.2026 | 6,33 | 6,77 | 6,05 | 6,24 | -0,16% | 814.681,00 |
| 18.09.2026 | 5,62 | 6,37 | 5,62 | 6,25 | 10,62% | 2.416.862,00 |
| 17.09.2026 | 5,19 | 5,80 | 5,15 | 5,65 | 13,00% | 356.569,00 |
| 16.09.2026 | 5,05 | 5,08 | 4,90 | 5,00 | 0,00% | 139.600,00 |
| 15.09.2026 | 5,08 | 5,08 | 4,90 | 5,00 | -1,57% | 140.146,00 |
| 14.09.2026 | 5,20 | 5,23 | 4,97 | 5,08 | -4,33% | 232.461,00 |
| 11.09.2026 | 5,29 | 5,48 | 5,20 | 5,31 | 0,95% | 194.956,00 |
| 10.09.2026 | 5,30 | 5,36 | 5,07 | 5,26 | -1,87% | 229.330,00 |
| 09.09.2026 | 5,85 | 5,85 | 5,27 | 5,36 | -5,80% | 297.030,00 |
| 08.09.2026 | 5,26 | 6,08 | 5,20 | 5,69 | 9,21% | 614.213,00 |
| 04.09.2026 | 5,24 | 5,26 | 5,02 | 5,21 | -0,95% | 217.481,00 |
| 03.09.2026 | 4,97 | 5,30 | 4,90 | 5,26 | 6,26% | 276.586,00 |
| 02.09.2026 | 4,78 | 5,00 | 4,77 | 4,95 | 3,99% | 253.671,00 |
| 01.09.2026 | 4,97 | 5,03 | 4,75 | 4,76 | -4,80% | 239.233,00 |
| 31.08.2026 | 4,91 | 5,10 | 4,85 | 5,00 | 1,83% | 217.046,00 |
| 28.08.2026 | 5,20 | 5,21 | 4,81 | 4,91 | -6,65% | 321.025,00 |
| 27.08.2026 | 4,99 | 5,29 | 4,92 | 5,26 | 6,91% | 292.224,00 |
| 26.08.2026 | 5,17 | 5,22 | 4,85 | 4,92 | -5,57% | 318.562,00 |
| 25.08.2026 | 4,70 | 5,38 | 4,67 | 5,21 | 13,26% | 399.774,00 |
| 24.08.2026 | 4,65 | 4,79 | 4,50 | 4,60 | -0,22% | 403.051,00 |
| 21.08.2026 | 4,64 | 4,73 | 4,50 | 4,61 | 0,00% | 316.962,00 |
| 20.08.2026 | 5,08 | 5,15 | 4,50 | 4,61 | -7,06% | 365.009,00 |
| 19.08.2026 | 5,00 | 5,08 | 4,85 | 4,96 | 0,81% | 225.552,00 |
| 18.08.2026 | 4,94 | 5,02 | 4,71 | 4,92 | 0,20% | 251.525,00 |
| 17.08.2026 | 5,36 | 5,43 | 4,91 | 4,91 | -4,84% | 368.706,00 |
| 14.08.2026 | 5,80 | 5,85 | 5,15 | 5,16 | -10,26% | 309.492,00 |
| 13.08.2026 | 5,85 | 6,23 | 5,56 | 5,75 | -1,88% | 274.327,00 |
| 12.08.2026 | 5,78 | 5,89 | 5,50 | 5,86 | -1,68% | 299.911,00 |
| 11.08.2026 | 5,74 | 6,05 | 5,65 | 5,96 | 4,20% | 249.196,00 |
| 10.08.2026 | 5,96 | 6,03 | 5,63 | 5,72 | -3,54% | 199.306,00 |
| 07.08.2026 | 5,86 | 6,18 | 5,85 | 5,93 | -0,34% | 171.717,00 |
| 06.08.2026 | 6,13 | 6,16 | 5,69 | 5,95 | -3,57% | 204.664,00 |
| 05.08.2026 | 5,99 | 6,42 | 5,80 | 6,17 | 4,40% | 405.722,00 |
| 04.08.2026 | 5,92 | 6,01 | 5,67 | 5,91 | -0,51% | 293.670,00 |
| 03.08.2026 | 5,42 | 6,04 | 5,20 | 5,94 | 8,00% | 455.235,00 |
| 31.07.2026 | 5,37 | 5,58 | 5,22 | 5,50 | 3,58% | 270.397,00 |
| 30.07.2026 | 4,88 | 5,35 | 4,78 | 5,31 | 13,46% | 354.012,00 |
| 29.07.2026 | 4,70 | 4,88 | 4,40 | 4,68 | 0,21% | 228.754,00 |
| 28.07.2026 | 4,65 | 4,74 | 4,30 | 4,67 | -1,68% | 246.577,00 |
| 27.07.2026 | 5,12 | 5,34 | 4,58 | 4,75 | -7,05% | 366.719,00 |
| 24.07.2026 | 5,51 | 5,65 | 4,90 | 5,11 | -7,09% | 304.399,00 |
| 23.07.2026 | 5,53 | 5,76 | 5,30 | 5,50 | -3,17% | 181.693,00 |
| 22.07.2026 | 5,25 | 5,75 | 5,02 | 5,68 | 8,19% | 212.581,00 |
| 21.07.2026 | 5,23 | 5,75 | 5,10 | 5,25 | 0,57% | 230.234,00 |
| 20.07.2026 | 5,68 | 5,75 | 5,15 | 5,22 | -7,94% | 225.623,00 |
| 17.07.2026 | 5,40 | 5,85 | 5,10 | 5,67 | 1,61% | 357.073,00 |
| 16.07.2026 | 5,96 | 6,00 | 5,32 | 5,58 | -8,07% | 328.846,00 |
| 15.07.2026 | 5,66 | 6,24 | 5,52 | 6,07 | -0,16% | 556.867,00 |
| 14.07.2026 | 5,85 | 6,50 | 5,28 | 6,08 | 1,33% | 790.102,00 |
| 13.07.2026 | 9,26 | 9,26 | 4,24 | 6,00 | -35,62% | 4.141.612,00 |
| 10.07.2026 | 9,61 | 9,85 | 8,77 | 9,32 | -4,51% | 131.640,00 |
| 09.07.2026 | 9,16 | 9,78 | 9,00 | 9,76 | 7,14% | 140.890,00 |
| 08.07.2026 | 9,56 | 10,39 | 8,70 | 9,11 | -6,56% | 216.953,00 |
| 07.07.2026 | 10,03 | 10,20 | 9,36 | 9,75 | -2,79% | 178.093,00 |
| 06.07.2026 | 10,41 | 10,62 | 9,71 | 10,03 | -2,00% | 180.861,00 |
| 02.07.2026 | 11,03 | 11,12 | 10,05 | 10,24 | -7,21% | 210.879,00 |
| 01.07.2026 | 10,93 | 11,50 | 10,16 | 11,03 | -0,54% | 214.379,00 |
| 30.06.2026 | 9,91 | 11,50 | 9,45 | 11,09 | 12,02% | 289.067,00 |
| 29.06.2026 | 11,50 | 11,75 | 9,55 | 9,90 | -13,27% | 349.096,00 |
| 26.06.2026 | 10,61 | 11,85 | 10,61 | 11,42 | 3,87% | 119.589,00 |
| 25.06.2026 | 11,70 | 11,89 | 10,60 | 10,99 | -7,57% | 257.719,00 |
| 24.06.2026 | 12,75 | 12,88 | 11,70 | 11,89 | -7,47% | 243.433,00 |
| 23.06.2026 | 13,70 | 13,84 | 12,77 | 12,85 | -8,21% | 225.280,00 |
| 22.06.2026 | 15,06 | 15,40 | 13,90 | 14,00 | -4,04% | 189.391,00 |
| 18.06.2026 | 15,00 | 16,00 | 14,34 | 14,59 | 0,07% | 222.774,00 |
| 17.06.2026 | 13,71 | 15,33 | 13,71 | 14,58 | 4,74% | 266.023,00 |
| 16.06.2026 | 14,79 | 15,23 | 13,90 | 13,92 | -10,48% | 292.742,00 |
| 15.06.2026 | 16,41 | 16,75 | 14,56 | 15,55 | 1,44% | 414.031,00 |
| 12.06.2026 | 17,17 | 17,25 | 14,29 | 15,33 | -11,23% | 763.291,00 |