2,550€
-1,73%
Echtzeit-Aktienkurs Faraday Copper Corp.
Bid:
Ask:
Aktienkurse zur Faraday Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 2,84 | 2,85 | 2,53 | 2,60 | -10,05% | - |
| 17.03.2026 | 2,93 | 2,96 | 2,74 | 2,89 | -1,37% | - |
| 16.03.2026 | 3,00 | 3,01 | 2,83 | 2,93 | -2,01% | - |
| 13.03.2026 | 3,23 | 3,24 | 2,97 | 2,99 | -7,59% | 11.845,00 |
| 12.03.2026 | 3,14 | 3,27 | 3,05 | 3,23 | 3,19% | - |
| 11.03.2026 | 3,03 | 3,15 | 2,98 | 3,13 | 2,96% | 160.000,00 |
| 10.03.2026 | 2,95 | 3,07 | 2,91 | 3,04 | 3,23% | - |
| 09.03.2026 | 3,09 | 3,10 | 2,85 | 2,95 | -3,76% | - |
| 06.03.2026 | 3,01 | 3,14 | 2,88 | 3,06 | 1,83% | 108.850,00 |
| 05.03.2026 | 3,22 | 3,23 | 2,97 | 3,01 | -6,39% | - |
| 04.03.2026 | 3,29 | 3,39 | 3,20 | 3,21 | -2,28% | 39.000,00 |
| 03.03.2026 | 3,40 | 3,47 | 3,09 | 3,29 | -3,10% | 2.220,00 |
| 02.03.2026 | 3,28 | 3,40 | 3,19 | 3,39 | 3,99% | - |
| 27.02.2026 | 3,34 | 3,49 | 3,10 | 3,26 | -1,81% | 37.600,00 |
| 26.02.2026 | 3,13 | 3,36 | 3,05 | 3,32 | 5,90% | - |
| 25.02.2026 | 2,93 | 3,17 | 2,93 | 3,14 | 9,62% | - |
| 24.02.2026 | 2,82 | 2,98 | 2,77 | 2,86 | 1,06% | - |
| 23.02.2026 | 2,61 | 2,87 | 2,56 | 2,83 | 8,43% | 13.270,00 |
| 20.02.2026 | 2,12 | 2,68 | 2,12 | 2,61 | 24,58% | - |
| 19.02.2026 | 2,07 | 2,18 | 2,03 | 2,10 | 0,96% | - |
| 18.02.2026 | 1,99 | 2,08 | 1,99 | 2,08 | 4,01% | - |
| 17.02.2026 | 2,20 | 2,20 | 1,94 | 2,00 | -9,11% | 99.600,00 |
| 16.02.2026 | 2,10 | 2,30 | 2,09 | 2,20 | 4,52% | - |
| 13.02.2026 | 1,99 | 2,11 | 1,94 | 2,10 | 5,26% | - |
| 12.02.2026 | 2,14 | 2,15 | 1,95 | 2,00 | -7,64% | - |
| 11.02.2026 | 1,92 | 2,17 | 1,91 | 2,16 | 12,62% | - |
| 10.02.2026 | 1,97 | 1,97 | 1,90 | 1,92 | -2,39% | - |
| 09.02.2026 | 1,92 | 2,02 | 1,92 | 1,97 | 4,52% | - |
| 06.02.2026 | 1,80 | 1,94 | 1,80 | 1,88 | 5,32% | - |
| 05.02.2026 | 1,90 | 1,93 | 1,78 | 1,79 | -4,80% | - |
| 04.02.2026 | 2,07 | 2,07 | 1,78 | 1,88 | -8,09% | - |
| 03.02.2026 | 1,94 | 2,08 | 1,94 | 2,04 | 6,81% | - |
| 02.02.2026 | 1,97 | 2,03 | 1,91 | 1,91 | -4,26% | - |
| 30.01.2026 | 2,12 | 2,13 | 1,93 | 2,00 | -5,45% | 15.400,00 |
| 29.01.2026 | 2,10 | 2,17 | 2,02 | 2,11 | -0,24% | 47.600,00 |
| 28.01.2026 | 2,10 | 2,19 | 2,10 | 2,12 | -0,24% | - |
| 27.01.2026 | 2,01 | 2,13 | 1,94 | 2,12 | 5,84% | - |
| 26.01.2026 | 1,95 | 2,09 | 1,90 | 2,00 | 4,87% | - |
| 23.01.2026 | 1,83 | 2,03 | 1,83 | 1,91 | 4,20% | - |
| 22.01.2026 | 1,88 | 1,94 | 1,78 | 1,83 | -2,60% | 3.600,00 |
| 21.01.2026 | 1,84 | 1,89 | 1,81 | 1,88 | 2,84% | - |
| 20.01.2026 | 1,87 | 1,87 | 1,82 | 1,83 | -1,88% | - |
| 19.01.2026 | 1,85 | 1,88 | 1,83 | 1,87 | 1,08% | - |
| 16.01.2026 | 1,84 | 1,89 | 1,80 | 1,85 | -0,27% | - |
| 15.01.2026 | 1,85 | 1,91 | 1,83 | 1,85 | 0,00% | - |
| 14.01.2026 | 1,84 | 1,85 | 1,79 | 1,85 | 0,82% | - |
| 13.01.2026 | 1,78 | 1,84 | 1,77 | 1,84 | 3,26% | - |
| 12.01.2026 | 1,75 | 1,81 | 1,70 | 1,78 | 1,54% | - |
| 09.01.2026 | 1,73 | 1,78 | 1,72 | 1,75 | 2,46% | - |
| 08.01.2026 | 1,74 | 1,75 | 1,65 | 1,71 | -2,01% | - |
| 07.01.2026 | 1,75 | 1,77 | 1,71 | 1,74 | -2,52% | - |
| 06.01.2026 | 1,75 | 1,79 | 1,74 | 1,79 | 0,56% | - |
| 05.01.2026 | 1,74 | 1,83 | 1,74 | 1,78 | 1,72% | - |
| 02.01.2026 | 1,70 | 1,79 | 1,69 | 1,75 | 4,67% | - |
| 30.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 5,03% | - |
| 29.12.2025 | 1,70 | 1,71 | 1,59 | 1,59 | -5,53% | - |
| 23.12.2025 | 1,59 | 1,69 | 1,59 | 1,68 | 5,52% | - |
| 22.12.2025 | 1,59 | 1,90 | 1,58 | 1,60 | 1,92% | - |
| 19.12.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 8,30% | - |
| 18.12.2025 | 1,45 | 1,45 | 1,44 | 1,45 | -0,55% | - |
| 17.12.2025 | 1,44 | 1,46 | 1,43 | 1,45 | 3,79% | - |
| 16.12.2025 | 1,42 | 1,45 | 1,40 | 1,40 | -1,41% | - |
| 15.12.2025 | 1,43 | 1,46 | 1,42 | 1,42 | -0,35% | - |
| 12.12.2025 | 1,46 | 1,47 | 1,33 | 1,43 | 2,52% | - |
| 11.12.2025 | 1,36 | 1,41 | 1,33 | 1,39 | 7,75% | - |
| 10.12.2025 | 1,30 | 1,38 | 1,29 | 1,29 | -2,27% | - |
| 08.12.2025 | 1,34 | 1,37 | 1,27 | 1,32 | -1,71% | - |
| 05.12.2025 | 1,37 | 1,40 | 1,33 | 1,34 | 2,52% | - |
| 04.12.2025 | 1,34 | 1,45 | 1,31 | 1,31 | -1,50% | - |
| 03.12.2025 | 1,20 | 1,33 | 1,19 | 1,33 | 11,95% | - |
| 02.12.2025 | 1,20 | 1,21 | 1,19 | 1,19 | -1,41% | - |
| 01.12.2025 | 1,22 | 1,24 | 1,18 | 1,21 | -2,43% | - |
| 28.11.2025 | 1,22 | 1,25 | 1,21 | 1,24 | 1,23% | - |
| 27.11.2025 | 1,21 | 1,23 | 1,19 | 1,22 | 2,09% | - |
| 24.11.2025 | 1,18 | 1,23 | 1,18 | 1,20 | -2,69% | - |
| 19.11.2025 | 1,25 | 1,25 | 1,20 | 1,23 | 3,19% | - |
| 18.11.2025 | 1,22 | 1,25 | 1,19 | 1,19 | -4,80% | - |
| 17.11.2025 | 1,27 | 1,29 | 1,21 | 1,25 | 1,21% | - |
| 14.11.2025 | 1,24 | 1,27 | 1,21 | 1,24 | -2,37% | - |
| 13.11.2025 | 1,26 | 1,27 | 1,24 | 1,27 | 0,16% | - |
| 12.11.2025 | 1,27 | 1,29 | 1,23 | 1,26 | 1,04% | - |
| 11.11.2025 | 1,28 | 1,28 | 1,23 | 1,25 | -2,11% | - |
| 10.11.2025 | 1,26 | 1,32 | 1,26 | 1,28 | 3,40% | - |
| 07.11.2025 | 1,26 | 1,28 | 1,19 | 1,24 | -1,04% | - |
| 06.11.2025 | 1,24 | 1,26 | 1,17 | 1,25 | 2,72% | - |
| 05.11.2025 | 1,25 | 1,25 | 1,20 | 1,22 | -0,41% | - |
| 04.11.2025 | 1,32 | 1,32 | 1,22 | 1,22 | -6,51% | 1.000,00 |
| 03.11.2025 | 1,39 | 1,40 | 1,28 | 1,31 | -5,98% | - |
| 31.10.2025 | 1,36 | 1,41 | 1,32 | 1,39 | 1,68% | - |
| 30.10.2025 | 1,41 | 1,42 | 1,35 | 1,37 | -3,19% | - |
| 29.10.2025 | 1,39 | 1,44 | 1,37 | 1,41 | 12,35% | - |
| 28.10.2025 | 1,26 | 1,40 | 1,25 | 1,26 | 3,72% | - |
| 27.10.2025 | 1,22 | 1,34 | 1,18 | 1,21 | 1,42% | - |
| 24.10.2025 | 1,20 | 1,20 | 1,17 | 1,19 | -0,58% | - |
| 23.10.2025 | 1,14 | 1,20 | 1,13 | 1,20 | 4,35% | - |
| 22.10.2025 | 1,15 | 1,18 | 1,13 | 1,15 | -2,54% | 2.700,00 |
| 21.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 5,83% | - |
| 20.10.2025 | 1,09 | 1,19 | 1,09 | 1,12 | -0,71% | - |
| 17.10.2025 | 1,13 | 1,13 | 1,07 | 1,12 | 1,17% | - |
| 16.10.2025 | 1,16 | 1,16 | 1,11 | 1,11 | -3,65% | - |