4,570$
-2,14%
Echtzeit-Aktienkurs Ferroglobe PLC
Bid:
Ask:
Aktienkurse zur Ferroglobe PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 4,68 | 4,70 | 4,46 | 4,57 | -2,14% | 943.803,00 |
| 12.03.2026 | 4,87 | 4,90 | 4,64 | 4,67 | -5,47% | 847.231,00 |
| 11.03.2026 | 4,78 | 5,00 | 4,77 | 4,94 | 1,65% | 3.249.766,00 |
| 10.03.2026 | 4,50 | 4,96 | 4,50 | 4,86 | 5,88% | 1.173.717,00 |
| 09.03.2026 | 4,43 | 4,65 | 4,40 | 4,59 | -1,29% | 1.255.017,00 |
| 06.03.2026 | 4,82 | 4,85 | 4,62 | 4,65 | -5,10% | 920.093,00 |
| 05.03.2026 | 5,10 | 5,18 | 4,86 | 4,90 | -4,58% | 1.306.251,00 |
| 04.03.2026 | 5,07 | 5,28 | 5,02 | 5,14 | 2,50% | 946.497,00 |
| 03.03.2026 | 4,98 | 5,14 | 4,69 | 5,01 | -4,11% | 1.414.663,00 |
| 02.03.2026 | 5,08 | 5,26 | 4,91 | 5,23 | 2,25% | 1.103.468,00 |
| 27.02.2026 | 5,19 | 5,24 | 5,01 | 5,11 | -2,48% | 1.054.891,00 |
| 26.02.2026 | 5,23 | 5,35 | 5,16 | 5,24 | -0,47% | 1.606.741,00 |
| 25.02.2026 | 4,88 | 5,31 | 4,80 | 5,27 | 9,57% | 2.137.365,00 |
| 24.02.2026 | 4,90 | 4,97 | 4,78 | 4,81 | -4,47% | 717.729,00 |
| 20.02.2026 | 4,97 | 5,07 | 4,83 | 5,03 | 0,70% | 1.413.932,00 |
| 19.02.2026 | 5,03 | 5,26 | 4,81 | 5,00 | -0,50% | 1.401.691,00 |
| 18.02.2026 | 5,12 | 5,66 | 4,80 | 5,02 | 4,15% | 2.656.737,00 |
| 17.02.2026 | 5,20 | 5,26 | 4,77 | 4,82 | -8,71% | 1.948.012,00 |
| 13.02.2026 | 5,29 | 5,41 | 5,27 | 5,28 | -0,38% | 1.546.015,00 |
| 12.02.2026 | 5,45 | 5,45 | 5,07 | 5,30 | -2,66% | 1.460.374,00 |
| 11.02.2026 | 5,41 | 5,46 | 5,22 | 5,45 | 1,97% | 1.108.037,00 |
| 10.02.2026 | 5,17 | 5,44 | 5,08 | 5,34 | 3,09% | 1.483.142,00 |
| 09.02.2026 | 5,15 | 5,20 | 5,00 | 5,18 | 0,58% | 1.048.372,00 |
| 06.02.2026 | 5,00 | 5,23 | 4,94 | 5,15 | 5,32% | 815.775,00 |
| 05.02.2026 | 4,92 | 5,05 | 4,77 | 4,89 | -3,17% | 2.184.263,00 |
| 04.02.2026 | 5,13 | 5,14 | 4,90 | 5,05 | -0,10% | 1.256.784,00 |
| 03.02.2026 | 4,92 | 5,18 | 4,91 | 5,06 | 3,16% | 1.099.633,00 |
| 02.02.2026 | 4,76 | 4,91 | 4,73 | 4,90 | 2,94% | 775.210,00 |
| 30.01.2026 | 4,76 | 4,94 | 4,72 | 4,76 | -2,46% | 1.336.267,00 |
| 29.01.2026 | 4,99 | 5,01 | 4,72 | 4,88 | -0,10% | 1.034.335,00 |
| 28.01.2026 | 4,95 | 5,00 | 4,81 | 4,89 | -0,31% | 694.331,00 |
| 27.01.2026 | 4,90 | 5,00 | 4,88 | 4,90 | -0,81% | 956.445,00 |
| 26.01.2026 | 5,30 | 5,30 | 4,94 | 4,94 | -2,95% | 1.361.799,00 |
| 22.01.2026 | 5,02 | 5,14 | 4,98 | 5,09 | 2,00% | 709.096,00 |
| 21.01.2026 | 5,11 | 5,16 | 4,92 | 4,99 | -1,38% | 1.073.702,00 |
| 20.01.2026 | 4,90 | 5,15 | 4,89 | 5,06 | 2,64% | 1.823.482,00 |
| 16.01.2026 | 5,25 | 5,27 | 4,86 | 4,93 | -7,16% | 2.252.154,00 |
| 15.01.2026 | 5,22 | 5,37 | 5,11 | 5,31 | 0,38% | 1.297.487,00 |
| 14.01.2026 | 4,99 | 5,40 | 4,96 | 5,29 | 6,44% | 2.363.047,00 |
| 13.01.2026 | 5,06 | 5,06 | 4,92 | 4,97 | -0,60% | 700.140,00 |
| 12.01.2026 | 4,86 | 5,06 | 4,86 | 5,00 | 2,25% | 1.149.463,00 |
| 09.01.2026 | 4,95 | 4,99 | 4,83 | 4,89 | -0,81% | 656.374,00 |
| 08.01.2026 | 4,77 | 4,93 | 4,70 | 4,93 | 1,86% | 681.556,00 |
| 07.01.2026 | 4,85 | 4,92 | 4,67 | 4,84 | -0,51% | 716.290,00 |
| 06.01.2026 | 4,82 | 4,91 | 4,80 | 4,87 | 0,31% | 815.998,00 |
| 05.01.2026 | 4,66 | 4,95 | 4,62 | 4,85 | 5,66% | 754.383,00 |
| 02.01.2026 | 4,70 | 4,73 | 4,53 | 4,59 | -1,08% | 971.645,00 |
| 31.12.2025 | 4,59 | 4,71 | 4,58 | 4,64 | 0,43% | 811.791,00 |
| 30.12.2025 | 4,65 | 4,68 | 4,55 | 4,62 | 0,00% | 1.111.640,00 |
| 29.12.2025 | 4,64 | 4,72 | 4,56 | 4,62 | -2,12% | 562.582,00 |
| 26.12.2025 | 4,76 | 4,80 | 4,71 | 4,72 | -0,84% | 473.633,00 |
| 24.12.2025 | 4,76 | 4,80 | 4,65 | 4,76 | 0,00% | 452.151,00 |
| 23.12.2025 | 4,70 | 4,89 | 4,69 | 4,76 | 1,28% | 668.544,00 |
| 22.12.2025 | 4,67 | 4,77 | 4,64 | 4,70 | 0,64% | 506.955,00 |
| 19.12.2025 | 4,59 | 4,69 | 4,53 | 4,67 | 1,74% | 1.845.376,00 |
| 18.12.2025 | 4,72 | 4,77 | 4,56 | 4,59 | -2,13% | 901.091,00 |
| 17.12.2025 | 4,50 | 4,74 | 4,50 | 4,69 | 4,69% | 1.256.722,00 |
| 16.12.2025 | 4,52 | 4,56 | 4,39 | 4,48 | -2,18% | 826.647,00 |
| 15.12.2025 | 4,58 | 4,60 | 4,46 | 4,58 | 0,66% | 823.436,00 |
| 12.12.2025 | 4,77 | 4,77 | 4,55 | 4,55 | -3,60% | 852.901,00 |
| 11.12.2025 | 4,58 | 4,76 | 4,52 | 4,72 | 3,17% | 859.044,00 |
| 10.12.2025 | 4,45 | 4,62 | 4,42 | 4,58 | 2,81% | 936.027,00 |
| 09.12.2025 | 4,48 | 4,57 | 4,44 | 4,45 | -1,66% | 944.152,00 |
| 08.12.2025 | 4,69 | 4,69 | 4,47 | 4,53 | -2,90% | 680.300,00 |
| 05.12.2025 | 4,68 | 4,74 | 4,56 | 4,66 | -0,43% | 869.811,00 |
| 04.12.2025 | 4,75 | 4,78 | 4,63 | 4,68 | -2,09% | 696.542,00 |
| 03.12.2025 | 4,66 | 4,79 | 4,65 | 4,78 | 3,24% | 1.071.127,00 |
| 02.12.2025 | 4,53 | 4,67 | 4,47 | 4,63 | 4,04% | 1.340.203,00 |
| 01.12.2025 | 4,40 | 4,54 | 4,30 | 4,45 | 0,45% | 1.654.322,00 |
| 28.11.2025 | 4,22 | 4,45 | 4,17 | 4,43 | 5,73% | 1.184.607,00 |
| 26.11.2025 | 4,10 | 4,23 | 4,04 | 4,19 | 2,44% | 1.408.608,00 |
| 25.11.2025 | 3,93 | 4,14 | 3,87 | 4,09 | 5,01% | 1.281.792,00 |
| 24.11.2025 | 3,94 | 3,97 | 3,85 | 3,90 | 1,96% | 1.685.542,00 |
| 20.11.2025 | 4,15 | 4,15 | 3,72 | 3,82 | -7,28% | 3.426.237,00 |
| 19.11.2025 | 4,19 | 4,34 | 4,01 | 4,12 | -2,60% | 2.051.956,00 |
| 18.11.2025 | 4,19 | 4,55 | 4,14 | 4,23 | 12,50% | 7.168.501,00 |
| 17.11.2025 | 3,86 | 3,93 | 3,76 | 3,76 | -1,57% | 1.576.145,00 |
| 13.11.2025 | 3,78 | 3,87 | 3,67 | 3,82 | 0,92% | 2.284.144,00 |
| 12.11.2025 | 3,75 | 3,83 | 3,66 | 3,79 | 1,75% | 2.325.368,00 |
| 11.11.2025 | 3,91 | 3,91 | 3,66 | 3,72 | -4,74% | 2.216.616,00 |
| 10.11.2025 | 4,03 | 4,14 | 3,90 | 3,91 | -0,64% | 1.653.678,00 |
| 07.11.2025 | 4,10 | 4,19 | 3,78 | 3,93 | -4,96% | 2.198.302,00 |
| 06.11.2025 | 4,16 | 4,35 | 3,93 | 4,14 | -8,11% | 2.879.692,00 |
| 05.11.2025 | 4,46 | 4,56 | 4,46 | 4,50 | -0,11% | 1.225.505,00 |
| 04.11.2025 | 4,60 | 4,68 | 4,46 | 4,51 | -5,26% | 1.566.408,00 |
| 03.11.2025 | 4,82 | 4,88 | 4,69 | 4,76 | -1,96% | 1.280.820,00 |
| 31.10.2025 | 4,80 | 4,85 | 4,68 | 4,85 | 0,62% | 1.953.561,00 |
| 30.10.2025 | 4,87 | 4,94 | 4,75 | 4,82 | -2,82% | 1.546.233,00 |
| 29.10.2025 | 5,05 | 5,17 | 4,89 | 4,96 | -1,20% | 2.722.561,00 |
| 28.10.2025 | 5,06 | 5,17 | 5,01 | 5,02 | -1,18% | 1.155.459,00 |
| 27.10.2025 | 5,07 | 5,11 | 4,98 | 5,08 | 0,20% | 1.340.002,00 |
| 24.10.2025 | 5,11 | 5,18 | 5,06 | 5,07 | 0,80% | 2.041.893,00 |
| 23.10.2025 | 5,00 | 5,15 | 4,97 | 5,03 | 2,65% | 1.644.303,00 |
| 22.10.2025 | 5,05 | 5,16 | 4,88 | 4,90 | -4,67% | 2.102.492,00 |
| 21.10.2025 | 5,01 | 5,18 | 4,81 | 5,14 | 0,78% | 2.080.916,00 |
| 20.10.2025 | 5,04 | 5,15 | 4,94 | 5,10 | 4,08% | 1.877.662,00 |
| 17.10.2025 | 5,09 | 5,16 | 4,89 | 4,90 | -6,13% | 1.465.644,00 |
| 16.10.2025 | 5,54 | 5,54 | 5,16 | 5,22 | -5,09% | 1.040.441,00 |
| 15.10.2025 | 5,63 | 5,74 | 5,46 | 5,50 | -1,43% | 2.591.851,00 |
| 14.10.2025 | 5,29 | 5,58 | 5,16 | 5,58 | 5,68% | 2.519.390,00 |