4,155$
-0,82%
Echtzeit-Aktienkurs Ferroglobe PLC
Bid:
Ask:
Aktienkurse zur Ferroglobe PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 4,10 | 4,23 | 4,04 | 4,19 | 2,44% | 1.408.608,00 |
| 25.11.2025 | 3,93 | 4,14 | 3,86 | 4,09 | 5,01% | 1.281.964,00 |
| 24.11.2025 | 3,94 | 3,97 | 3,85 | 3,90 | -1,64% | 1.686.262,00 |
| 21.11.2025 | 3,82 | 4,09 | 3,80 | 3,96 | 3,66% | 2.302.072,00 |
| 20.11.2025 | 4,15 | 4,15 | 3,72 | 3,82 | -7,28% | 3.429.342,00 |
| 19.11.2025 | 4,19 | 4,34 | 4,01 | 4,12 | -2,60% | 2.053.951,00 |
| 18.11.2025 | 4,19 | 4,55 | 4,14 | 4,23 | 12,50% | 7.270.897,00 |
| 17.11.2025 | 3,86 | 3,93 | 3,76 | 3,76 | -2,34% | 1.577.150,00 |
| 14.11.2025 | 3,72 | 3,90 | 3,71 | 3,85 | 0,79% | 1.530.877,00 |
| 13.11.2025 | 3,78 | 3,87 | 3,67 | 3,82 | 0,92% | 2.284.298,00 |
| 12.11.2025 | 3,75 | 3,83 | 3,66 | 3,79 | 1,75% | 2.326.025,00 |
| 11.11.2025 | 3,91 | 3,91 | 3,66 | 3,72 | -4,74% | 2.228.469,00 |
| 10.11.2025 | 4,03 | 4,14 | 3,90 | 3,91 | -0,64% | 1.653.726,00 |
| 07.11.2025 | 4,10 | 4,19 | 3,78 | 3,93 | -4,96% | 2.204.044,00 |
| 06.11.2025 | 4,16 | 4,35 | 3,93 | 4,14 | -8,11% | 2.882.743,00 |
| 05.11.2025 | 4,46 | 4,56 | 4,46 | 4,50 | -0,11% | 1.259.765,00 |
| 04.11.2025 | 4,60 | 4,68 | 4,46 | 4,51 | -5,26% | 1.700.674,00 |
| 03.11.2025 | 4,82 | 4,88 | 4,69 | 4,76 | -1,96% | 1.281.344,00 |
| 31.10.2025 | 4,80 | 4,85 | 4,68 | 4,85 | 0,62% | 1.955.475,00 |
| 30.10.2025 | 4,87 | 4,94 | 4,75 | 4,82 | -2,82% | 1.547.040,00 |
| 29.10.2025 | 5,05 | 5,17 | 4,89 | 4,96 | -1,20% | 2.723.026,00 |
| 28.10.2025 | 5,06 | 5,17 | 5,01 | 5,02 | -1,18% | 1.155.889,00 |
| 27.10.2025 | 5,07 | 5,11 | 4,98 | 5,08 | 0,20% | 1.340.829,00 |
| 24.10.2025 | 5,11 | 5,18 | 5,06 | 5,07 | 0,46% | 2.043.329,00 |
| 23.10.2025 | 4,98 | 5,10 | 4,98 | 5,05 | 2,99% | 1.646.629,00 |
| 22.10.2025 | 5,05 | 5,16 | 4,88 | 4,90 | -4,67% | 2.102.518,00 |
| 21.10.2025 | 5,01 | 5,18 | 4,81 | 5,14 | 0,78% | 2.082.963,00 |
| 20.10.2025 | 5,04 | 5,15 | 4,94 | 5,10 | 3,70% | 1.879.675,00 |
| 17.10.2025 | 5,16 | 5,16 | 4,92 | 4,92 | -5,78% | - |
| 16.10.2025 | 5,54 | 5,54 | 5,16 | 5,22 | -4,92% | 1.040.441,00 |
| 15.10.2025 | 5,63 | 5,74 | 5,46 | 5,49 | -1,26% | 2.591.895,00 |
| 14.10.2025 | 5,29 | 5,58 | 5,15 | 5,56 | 5,30% | 2.522.671,00 |
| 13.10.2025 | 5,10 | 5,36 | 5,09 | 5,28 | 6,45% | 1.581.264,00 |
| 10.10.2025 | 5,31 | 5,37 | 4,96 | 4,96 | -6,15% | 1.227.509,00 |
| 09.10.2025 | 5,32 | 5,43 | 5,18 | 5,29 | 0,28% | 1.022.411,00 |
| 08.10.2025 | 5,20 | 5,38 | 5,16 | 5,27 | 2,73% | 1.577.839,00 |
| 07.10.2025 | 5,09 | 5,23 | 4,86 | 5,13 | 1,79% | 1.611.469,00 |
| 06.10.2025 | 5,13 | 5,25 | 5,00 | 5,04 | 0,00% | 2.101.202,00 |
| 03.10.2025 | 4,60 | 5,10 | 4,53 | 5,04 | 11,01% | 2.799.552,00 |
| 02.10.2025 | 4,51 | 4,59 | 4,38 | 4,54 | 0,67% | 922.771,00 |
| 01.10.2025 | 4,56 | 4,59 | 4,40 | 4,51 | -0,88% | 1.045.741,00 |
| 30.09.2025 | 4,31 | 4,57 | 4,31 | 4,55 | 4,60% | 1.494.533,00 |
| 29.09.2025 | 4,35 | 4,47 | 4,30 | 4,35 | 0,93% | 913.202,00 |
| 26.09.2025 | 4,34 | 4,35 | 4,26 | 4,31 | 0,23% | 678.983,00 |
| 25.09.2025 | 4,40 | 4,43 | 4,28 | 4,30 | -2,27% | 1.209.284,00 |
| 24.09.2025 | 4,20 | 4,41 | 4,17 | 4,40 | 5,52% | 1.288.395,00 |
| 23.09.2025 | 4,23 | 4,31 | 4,16 | 4,17 | -0,71% | 695.375,00 |
| 22.09.2025 | 4,18 | 4,21 | 4,10 | 4,20 | 0,24% | 1.008.296,00 |
| 19.09.2025 | 4,21 | 4,25 | 4,18 | 4,19 | -0,48% | 1.817.664,00 |
| 18.09.2025 | 4,12 | 4,25 | 4,08 | 4,21 | 2,43% | 1.048.221,00 |
| 17.09.2025 | 4,15 | 4,28 | 4,06 | 4,11 | -0,96% | 1.388.389,00 |
| 16.09.2025 | 4,19 | 4,21 | 4,12 | 4,15 | -0,95% | 447.702,00 |
| 15.09.2025 | 4,15 | 4,23 | 4,11 | 4,19 | 1,21% | 644.610,00 |
| 12.09.2025 | 4,26 | 4,28 | 4,12 | 4,14 | -2,82% | 678.871,00 |
| 11.09.2025 | 4,18 | 4,29 | 4,14 | 4,26 | 1,91% | 558.346,00 |
| 10.09.2025 | 4,17 | 4,27 | 4,17 | 4,18 | -0,24% | 641.531,00 |
| 09.09.2025 | 4,30 | 4,30 | 4,12 | 4,19 | -2,33% | 808.388,00 |
| 08.09.2025 | 4,33 | 4,34 | 4,21 | 4,29 | 0,23% | 554.864,00 |
| 05.09.2025 | 4,22 | 4,36 | 4,20 | 4,28 | 2,39% | 674.003,00 |
| 04.09.2025 | 4,15 | 4,19 | 4,07 | 4,18 | 0,72% | 950.147,00 |
| 03.09.2025 | 4,12 | 4,18 | 4,09 | 4,15 | 0,48% | 636.587,00 |
| 02.09.2025 | 4,12 | 4,15 | 4,07 | 4,13 | -1,20% | 639.447,00 |
| 29.08.2025 | 4,17 | 4,28 | 4,14 | 4,18 | 1,21% | 895.081,00 |
| 28.08.2025 | 4,25 | 4,25 | 4,13 | 4,13 | -2,82% | 1.484.257,00 |
| 27.08.2025 | 4,33 | 4,35 | 4,23 | 4,25 | -2,75% | 713.616,00 |
| 26.08.2025 | 4,31 | 4,41 | 4,31 | 4,37 | 0,92% | 769.073,00 |
| 25.08.2025 | 4,36 | 4,41 | 4,31 | 4,33 | -0,92% | 804.224,00 |
| 22.08.2025 | 4,18 | 4,41 | 4,15 | 4,37 | 4,55% | 1.073.379,00 |
| 21.08.2025 | 4,11 | 4,20 | 4,05 | 4,18 | 1,21% | 663.066,00 |
| 20.08.2025 | 4,15 | 4,17 | 4,12 | 4,13 | -0,72% | 611.484,00 |
| 19.08.2025 | 4,35 | 4,36 | 4,12 | 4,16 | -2,58% | 871.503,00 |
| 18.08.2025 | 4,20 | 4,32 | 4,15 | 4,27 | 1,43% | 983.893,00 |
| 15.08.2025 | 4,18 | 4,21 | 4,07 | 4,21 | 1,69% | 1.228.864,00 |
| 14.08.2025 | 4,25 | 4,25 | 4,08 | 4,14 | -2,36% | 838.137,00 |
| 13.08.2025 | 4,20 | 4,27 | 4,13 | 4,24 | 2,66% | 1.477.968,00 |
| 12.08.2025 | 3,95 | 4,14 | 3,95 | 4,13 | 5,09% | 1.387.853,00 |
| 11.08.2025 | 4,08 | 4,11 | 3,83 | 3,93 | -2,96% | 1.313.254,00 |
| 08.08.2025 | 4,19 | 4,25 | 3,99 | 4,05 | -3,34% | 1.503.363,00 |
| 07.08.2025 | 4,46 | 4,54 | 4,17 | 4,19 | -4,88% | 1.548.474,00 |
| 06.08.2025 | 3,61 | 4,51 | 3,61 | 4,41 | 9,03% | 4.687.146,00 |
| 05.08.2025 | 3,91 | 4,09 | 3,90 | 4,04 | 4,39% | 2.254.389,00 |
| 04.08.2025 | 4,01 | 4,03 | 3,86 | 3,87 | -2,52% | 1.721.450,00 |
| 01.08.2025 | 4,15 | 4,19 | 3,96 | 3,97 | -6,15% | 1.182.862,00 |
| 31.07.2025 | 4,28 | 4,34 | 4,19 | 4,23 | -2,08% | 1.579.173,00 |
| 30.07.2025 | 4,49 | 4,56 | 4,28 | 4,32 | -3,79% | 1.487.914,00 |
| 29.07.2025 | 4,57 | 4,64 | 4,49 | 4,49 | -1,54% | 1.481.563,00 |
| 28.07.2025 | 4,54 | 4,61 | 4,45 | 4,56 | 1,11% | 1.125.991,00 |
| 25.07.2025 | 4,55 | 4,56 | 4,36 | 4,51 | -1,31% | 989.709,00 |
| 24.07.2025 | 4,64 | 4,67 | 4,56 | 4,57 | -3,79% | 874.644,00 |
| 23.07.2025 | 4,76 | 4,81 | 4,70 | 4,75 | 0,21% | 1.386.710,00 |
| 22.07.2025 | 4,60 | 4,77 | 4,57 | 4,74 | 3,72% | 2.364.035,00 |
| 21.07.2025 | 4,48 | 4,61 | 4,46 | 4,57 | 3,16% | 4.754.680,00 |
| 18.07.2025 | 4,59 | 4,59 | 4,41 | 4,43 | -2,64% | 1.578.072,00 |
| 17.07.2025 | 4,30 | 4,55 | 4,28 | 4,55 | 4,84% | 1.067.388,00 |
| 16.07.2025 | 4,34 | 4,37 | 4,28 | 4,34 | 0,00% | 1.206.728,00 |
| 15.07.2025 | 4,36 | 4,36 | 4,24 | 4,34 | -0,69% | 920.871,00 |
| 14.07.2025 | 4,52 | 4,54 | 4,29 | 4,37 | -3,96% | 1.536.899,00 |
| 11.07.2025 | 4,43 | 4,57 | 4,41 | 4,55 | 0,89% | 1.508.535,00 |
| 10.07.2025 | 4,40 | 4,58 | 4,39 | 4,51 | 2,97% | 1.503.406,00 |
| 09.07.2025 | 4,41 | 4,42 | 4,27 | 4,38 | -0,68% | 1.516.039,00 |