2,688€
4,59%
Echtzeit-Aktienkurs FIREWEED METALS CORP.
Bid:
Ask:
Aktienkurse zur FIREWEED METALS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 2,62 | 2,70 | 2,58 | 2,67 | 2,58% | - |
| 25.05.2026 | 2,53 | 2,64 | 2,52 | 2,60 | 2,16% | - |
| 22.05.2026 | 2,53 | 2,59 | 2,48 | 2,54 | 0,32% | - |
| 21.05.2026 | 2,58 | 2,61 | 2,53 | 2,54 | -2,05% | - |
| 20.05.2026 | 2,52 | 2,64 | 2,52 | 2,59 | 2,21% | 57.750,00 |
| 19.05.2026 | 2,72 | 2,72 | 2,53 | 2,53 | -6,84% | 5.712,00 |
| 18.05.2026 | 2,71 | 2,73 | 2,71 | 2,72 | -0,07% | 8.160,00 |
| 15.05.2026 | 2,82 | 2,84 | 2,69 | 2,72 | -3,13% | - |
| 14.05.2026 | 2,86 | 2,87 | 2,77 | 2,81 | -1,99% | - |
| 13.05.2026 | 2,69 | 2,89 | 2,67 | 2,87 | 6,90% | - |
| 12.05.2026 | 2,55 | 2,69 | 2,54 | 2,68 | 5,10% | 6.000,00 |
| 11.05.2026 | 2,56 | 2,69 | 2,51 | 2,55 | 0,39% | - |
| 08.05.2026 | 2,56 | 2,59 | 2,50 | 2,54 | 0,99% | 64.400,00 |
| 07.05.2026 | 2,54 | 2,61 | 2,49 | 2,52 | -0,67% | 25.965,00 |
| 06.05.2026 | 2,39 | 2,57 | 2,39 | 2,53 | 6,03% | 5.000,00 |
| 05.05.2026 | 2,46 | 2,49 | 2,36 | 2,39 | -2,05% | - |
| 04.05.2026 | 2,59 | 2,59 | 2,44 | 2,44 | -8,17% | - |
| 30.04.2026 | 2,67 | 2,74 | 2,65 | 2,66 | 0,45% | 25.000,00 |
| 29.04.2026 | 2,86 | 2,86 | 2,64 | 2,64 | -6,77% | 9.800,00 |
| 28.04.2026 | 2,95 | 2,95 | 2,79 | 2,84 | -3,34% | 34.000,00 |
| 27.04.2026 | 3,03 | 3,05 | 2,91 | 2,93 | -2,56% | - |
| 24.04.2026 | 3,01 | 3,05 | 2,96 | 3,01 | 0,33% | 2.070,00 |
| 23.04.2026 | 3,08 | 3,14 | 2,90 | 3,00 | -2,44% | 94.000,00 |
| 22.04.2026 | 2,99 | 3,11 | 2,99 | 3,08 | 2,16% | - |
| 21.04.2026 | 3,09 | 3,14 | 3,00 | 3,01 | -2,84% | - |
| 20.04.2026 | 2,92 | 3,11 | 2,87 | 3,10 | 3,61% | - |
| 17.04.2026 | 3,01 | 3,20 | 2,90 | 2,99 | -0,17% | - |
| 16.04.2026 | 2,91 | 3,01 | 2,83 | 3,00 | 3,45% | - |
| 15.04.2026 | 2,90 | 3,02 | 2,85 | 2,90 | 0,00% | 1.400,00 |
| 14.04.2026 | 2,90 | 2,90 | 2,84 | 2,90 | 0,59% | - |
| 13.04.2026 | 2,82 | 2,90 | 2,75 | 2,88 | 1,95% | - |
| 10.04.2026 | 2,81 | 2,88 | 2,79 | 2,82 | 1,36% | 23.000,00 |
| 09.04.2026 | 2,72 | 2,87 | 2,72 | 2,79 | 1,16% | - |
| 08.04.2026 | 2,68 | 2,90 | 2,67 | 2,75 | 1,40% | - |
| 07.04.2026 | 2,87 | 2,88 | 2,66 | 2,72 | -3,96% | 18.200,00 |
| 02.04.2026 | 2,86 | 2,87 | 2,70 | 2,83 | -0,98% | - |
| 01.04.2026 | 2,69 | 2,91 | 2,69 | 2,86 | 2,70% | - |
| 31.03.2026 | 2,65 | 2,82 | 2,64 | 2,78 | 5,18% | - |
| 30.03.2026 | 2,41 | 2,69 | 2,41 | 2,64 | 8,99% | 66.508,00 |
| 27.03.2026 | 2,40 | 2,49 | 2,36 | 2,43 | 1,55% | - |
| 26.03.2026 | 2,47 | 2,50 | 2,37 | 2,39 | -2,93% | - |
| 25.03.2026 | 2,28 | 2,59 | 2,28 | 2,46 | 7,42% | 5.800,00 |
| 24.03.2026 | 2,21 | 2,30 | 2,12 | 2,29 | 4,19% | - |
| 23.03.2026 | 1,86 | 2,22 | 1,85 | 2,20 | 7,06% | - |
| 20.03.2026 | 2,15 | 2,19 | 2,04 | 2,05 | -5,09% | - |
| 19.03.2026 | 2,36 | 2,37 | 2,09 | 2,16 | -8,54% | - |
| 18.03.2026 | 2,44 | 2,50 | 2,30 | 2,37 | -3,19% | - |
| 17.03.2026 | 2,60 | 2,64 | 2,44 | 2,44 | -5,86% | - |
| 16.03.2026 | 2,50 | 2,62 | 2,44 | 2,60 | 2,37% | - |
| 13.03.2026 | 2,71 | 2,73 | 2,47 | 2,54 | -6,73% | 9.000,00 |
| 12.03.2026 | 2,77 | 2,82 | 2,67 | 2,72 | -1,63% | - |
| 11.03.2026 | 2,79 | 2,80 | 2,69 | 2,76 | -0,97% | - |
| 10.03.2026 | 2,69 | 2,83 | 2,69 | 2,79 | 2,95% | 5.400,00 |
| 09.03.2026 | 2,74 | 2,77 | 2,56 | 2,71 | -0,18% | 5.670,00 |
| 06.03.2026 | 2,78 | 2,81 | 2,65 | 2,72 | -3,14% | 17.700,00 |
| 05.03.2026 | 2,90 | 2,95 | 2,76 | 2,80 | -2,84% | - |
| 04.03.2026 | 2,87 | 2,96 | 2,80 | 2,89 | 0,52% | - |
| 03.03.2026 | 2,96 | 2,96 | 2,69 | 2,87 | -1,44% | 36.600,00 |
| 02.03.2026 | 2,71 | 2,96 | 2,71 | 2,91 | 7,45% | - |
| 27.02.2026 | 2,63 | 2,80 | 2,60 | 2,71 | 2,07% | 43.100,00 |
| 26.02.2026 | 2,58 | 2,79 | 2,56 | 2,66 | 4,73% | 2.500,00 |
| 25.02.2026 | 2,45 | 2,58 | 2,43 | 2,54 | 4,75% | - |
| 24.02.2026 | 2,23 | 2,47 | 2,20 | 2,42 | 8,62% | 23.000,00 |
| 23.02.2026 | 2,15 | 2,23 | 2,15 | 2,23 | 2,77% | - |
| 20.02.2026 | 2,20 | 2,24 | 2,16 | 2,17 | 0,28% | - |
| 19.02.2026 | 2,18 | 2,21 | 2,15 | 2,16 | -1,41% | - |
| 18.02.2026 | 2,17 | 2,27 | 2,17 | 2,19 | 0,69% | - |
| 17.02.2026 | 2,30 | 2,35 | 2,16 | 2,18 | -5,10% | 3.000,00 |
| 16.02.2026 | 2,30 | 2,30 | 2,29 | 2,30 | -0,35% | 19.800,00 |
| 13.02.2026 | 2,23 | 2,31 | 2,23 | 2,30 | 4,21% | - |
| 12.02.2026 | 2,33 | 2,37 | 2,21 | 2,21 | -6,36% | - |
| 11.02.2026 | 2,27 | 2,41 | 2,25 | 2,36 | 2,92% | - |
| 10.02.2026 | 2,18 | 2,32 | 2,16 | 2,29 | 4,80% | - |
| 09.02.2026 | 2,14 | 2,21 | 2,10 | 2,19 | 3,70% | - |
| 06.02.2026 | 2,09 | 2,15 | 2,08 | 2,11 | -3,21% | - |
| 05.02.2026 | 2,29 | 2,32 | 2,04 | 2,18 | -4,93% | 32.000,00 |
| 04.02.2026 | 2,31 | 2,43 | 2,23 | 2,29 | -1,16% | 27.400,00 |
| 03.02.2026 | 2,13 | 2,33 | 2,13 | 2,32 | 8,51% | - |
| 02.02.2026 | 2,09 | 2,14 | 2,00 | 2,14 | 1,91% | - |
| 30.01.2026 | 2,17 | 2,18 | 2,04 | 2,10 | -3,54% | 20.705,00 |
| 29.01.2026 | 2,25 | 2,28 | 2,08 | 2,18 | -2,99% | - |
| 28.01.2026 | 2,15 | 2,28 | 2,15 | 2,24 | 6,11% | 28.905,00 |
| 27.01.2026 | 2,04 | 2,12 | 2,00 | 2,11 | 3,33% | 26.640,00 |
| 26.01.2026 | 2,05 | 2,17 | 2,05 | 2,05 | -0,73% | 85.500,00 |
| 23.01.2026 | 2,04 | 2,11 | 2,03 | 2,06 | 0,34% | - |
| 22.01.2026 | 1,94 | 2,08 | 1,90 | 2,05 | 5,77% | 27.510,00 |
| 21.01.2026 | 1,91 | 2,00 | 1,90 | 1,94 | 1,84% | - |
| 20.01.2026 | 1,95 | 1,95 | 1,88 | 1,91 | -2,46% | - |
| 19.01.2026 | 1,99 | 2,00 | 1,93 | 1,95 | -1,31% | 18.500,00 |
| 16.01.2026 | 2,03 | 2,12 | 1,96 | 1,98 | -3,41% | 19.000,00 |
| 15.01.2026 | 2,09 | 2,09 | 1,98 | 2,05 | -1,20% | 26.070,00 |
| 14.01.2026 | 1,94 | 2,09 | 1,94 | 2,08 | 4,64% | - |
| 13.01.2026 | 1,96 | 2,02 | 1,94 | 1,98 | 1,38% | 60.000,00 |
| 12.01.2026 | 1,96 | 1,99 | 1,90 | 1,96 | 0,26% | 15.400,00 |
| 09.01.2026 | 1,98 | 2,01 | 1,93 | 1,95 | -1,37% | 10.500,00 |
| 08.01.2026 | 1,88 | 1,98 | 1,88 | 1,98 | 4,32% | 24.000,00 |
| 07.01.2026 | 1,96 | 1,97 | 1,87 | 1,90 | -3,46% | 55.250,00 |
| 06.01.2026 | 1,82 | 1,98 | 1,81 | 1,96 | 8,39% | 178.500,00 |
| 05.01.2026 | 1,77 | 1,82 | 1,77 | 1,81 | 2,26% | 13.650,00 |
| 02.01.2026 | 1,68 | 1,78 | 1,68 | 1,77 | 6,62% | - |