3,840$
1,05%
Echtzeit-Aktienkurs Ferroglobe PLC
Bid:
Ask:
Aktienkurse zur Ferroglobe PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,79 | 3,89 | 3,75 | 3,84 | 1,05% | 790.216,00 |
| 15.05.2025 | 3,86 | 3,94 | 3,71 | 3,80 | -2,06% | 1.090.015,00 |
| 14.05.2025 | 3,97 | 4,01 | 3,86 | 3,88 | -3,00% | 882.464,00 |
| 13.05.2025 | 4,05 | 4,09 | 3,88 | 4,00 | -1,48% | 1.330.181,00 |
| 12.05.2025 | 3,86 | 4,10 | 3,86 | 4,06 | 8,56% | 2.210.441,00 |
| 09.05.2025 | 3,50 | 3,82 | 3,50 | 3,74 | 7,78% | 1.729.467,00 |
| 08.05.2025 | 3,30 | 3,51 | 3,04 | 3,47 | 1,76% | 1.344.890,00 |
| 07.05.2025 | 3,49 | 3,49 | 3,35 | 3,41 | -1,45% | 1.412.079,00 |
| 06.05.2025 | 3,49 | 3,51 | 3,42 | 3,46 | -0,72% | 741.246,00 |
| 05.05.2025 | 3,54 | 3,56 | 3,47 | 3,49 | -1,55% | 897.100,00 |
| 02.05.2025 | 3,53 | 3,62 | 3,53 | 3,54 | 1,14% | 1.010.397,00 |
| 01.05.2025 | 3,52 | 3,60 | 3,49 | 3,50 | 0,29% | 580.594,00 |
| 30.04.2025 | 3,55 | 3,57 | 3,44 | 3,49 | -3,32% | 814.716,00 |
| 29.04.2025 | 3,55 | 3,62 | 3,52 | 3,61 | 1,40% | 773.393,00 |
| 28.04.2025 | 3,70 | 3,74 | 3,53 | 3,56 | -4,30% | 771.620,00 |
| 25.04.2025 | 3,72 | 3,75 | 3,70 | 3,72 | -0,80% | 557.932,00 |
| 24.04.2025 | 3,62 | 3,79 | 3,62 | 3,75 | 3,31% | 762.147,00 |
| 23.04.2025 | 3,67 | 3,76 | 3,61 | 3,63 | 0,00% | 610.298,00 |
| 22.04.2025 | 3,55 | 3,65 | 3,53 | 3,63 | 2,83% | 731.336,00 |
| 21.04.2025 | 3,49 | 3,55 | 3,42 | 3,53 | 2,62% | 1.655.244,00 |
| 17.04.2025 | 3,45 | 3,53 | 3,40 | 3,44 | -0,29% | 910.882,00 |
| 16.04.2025 | 3,39 | 3,46 | 3,38 | 3,45 | 2,07% | 643.199,00 |
| 15.04.2025 | 3,37 | 3,47 | 3,37 | 3,38 | 0,60% | 977.824,00 |
| 14.04.2025 | 3,35 | 3,40 | 3,30 | 3,36 | 1,51% | 837.967,00 |
| 11.04.2025 | 3,24 | 3,32 | 3,20 | 3,31 | 2,32% | 748.678,00 |
| 10.04.2025 | 3,29 | 3,29 | 3,15 | 3,24 | -3,14% | 1.344.145,00 |
| 09.04.2025 | 3,05 | 3,43 | 3,00 | 3,34 | 7,40% | 1.720.070,00 |
| 08.04.2025 | 3,11 | 3,21 | 2,97 | 3,11 | 1,47% | 2.250.694,00 |
| 07.04.2025 | 3,29 | 3,59 | 3,05 | 3,07 | -8,51% | 2.850.303,00 |
| 04.04.2025 | 3,31 | 3,44 | 3,19 | 3,35 | -2,90% | 2.327.837,00 |
| 03.04.2025 | 3,60 | 3,63 | 3,44 | 3,45 | -7,75% | 1.061.356,00 |
| 02.04.2025 | 3,68 | 3,76 | 3,62 | 3,74 | 1,36% | 887.862,00 |
| 01.04.2025 | 3,69 | 3,72 | 3,61 | 3,69 | -0,54% | 798.078,00 |
| 31.03.2025 | 3,60 | 3,72 | 3,52 | 3,71 | 1,92% | 1.183.493,00 |
| 28.03.2025 | 3,77 | 3,78 | 3,63 | 3,64 | -3,96% | 1.306.272,00 |
| 27.03.2025 | 3,80 | 3,84 | 3,75 | 3,79 | 0,00% | 501.577,00 |
| 26.03.2025 | 3,82 | 3,87 | 3,76 | 3,79 | -0,52% | 1.718.204,00 |
| 25.03.2025 | 3,82 | 3,93 | 3,79 | 3,81 | 0,26% | 1.178.705,00 |
| 24.03.2025 | 3,86 | 3,87 | 3,77 | 3,80 | -0,91% | 684.722,00 |
| 21.03.2025 | 4,01 | 4,04 | 3,82 | 3,84 | -5,77% | 2.316.640,00 |
| 20.03.2025 | 4,10 | 4,11 | 4,01 | 4,07 | -1,21% | 582.222,00 |
| 19.03.2025 | 4,04 | 4,16 | 4,04 | 4,12 | 1,23% | 1.073.302,00 |
| 18.03.2025 | 4,05 | 4,09 | 4,00 | 4,07 | 0,74% | 558.082,00 |
| 17.03.2025 | 4,02 | 4,07 | 4,00 | 4,04 | 0,00% | 569.873,00 |
| 14.03.2025 | 3,95 | 4,06 | 3,93 | 4,04 | 3,32% | 861.968,00 |
| 13.03.2025 | 3,89 | 3,98 | 3,86 | 3,91 | 0,00% | 1.185.125,00 |
| 12.03.2025 | 3,92 | 3,93 | 3,83 | 3,91 | 0,90% | 1.068.574,00 |
| 11.03.2025 | 3,85 | 3,93 | 3,76 | 3,88 | 1,17% | 1.411.233,00 |
| 10.03.2025 | 3,92 | 4,03 | 3,83 | 3,83 | -3,28% | 2.558.933,00 |
| 07.03.2025 | 3,81 | 4,05 | 3,75 | 3,96 | 4,49% | 3.010.982,00 |
| 06.03.2025 | 3,36 | 3,82 | 3,36 | 3,79 | 12,80% | 1.924.960,00 |
| 05.03.2025 | 3,33 | 3,40 | 3,31 | 3,36 | 1,97% | 963.494,00 |
| 04.03.2025 | 3,37 | 3,38 | 3,23 | 3,30 | -2,37% | 1.126.726,00 |
| 03.03.2025 | 3,50 | 3,56 | 3,37 | 3,38 | -1,75% | 1.183.129,00 |
| 28.02.2025 | 3,44 | 3,45 | 3,37 | 3,44 | -0,15% | 919.579,00 |
| 27.02.2025 | 3,58 | 3,59 | 3,44 | 3,44 | -4,44% | 1.183.958,00 |
| 26.02.2025 | 3,63 | 3,63 | 3,51 | 3,60 | 0,14% | 886.348,00 |
| 25.02.2025 | 3,62 | 3,64 | 3,52 | 3,60 | -0,14% | 961.398,00 |
| 24.02.2025 | 3,52 | 3,68 | 3,47 | 3,60 | 3,45% | 1.119.467,00 |
| 21.02.2025 | 3,65 | 3,66 | 3,45 | 3,48 | -4,13% | 1.409.381,00 |
| 20.02.2025 | 3,85 | 3,97 | 3,63 | 3,63 | -4,97% | 1.791.547,00 |
| 19.02.2025 | 3,84 | 3,88 | 3,77 | 3,82 | -0,78% | 1.282.871,00 |
| 18.02.2025 | 4,08 | 4,08 | 3,84 | 3,85 | -5,64% | 1.332.224,00 |
| 14.02.2025 | 4,10 | 4,10 | 4,01 | 4,08 | -0,97% | 583.746,00 |
| 13.02.2025 | 4,13 | 4,15 | 4,07 | 4,12 | -0,24% | 288.426,00 |
| 12.02.2025 | 4,07 | 4,15 | 4,07 | 4,13 | 0,49% | 538.409,00 |
| 11.02.2025 | 4,04 | 4,17 | 4,04 | 4,11 | 2,24% | 676.101,00 |
| 10.02.2025 | 3,90 | 4,23 | 3,90 | 4,02 | 5,51% | 1.578.877,00 |
| 07.02.2025 | 3,88 | 3,95 | 3,80 | 3,81 | -1,55% | 690.297,00 |
| 06.02.2025 | 3,88 | 3,92 | 3,83 | 3,87 | 0,26% | 768.283,00 |
| 05.02.2025 | 3,90 | 3,94 | 3,84 | 3,86 | -0,77% | 720.125,00 |
| 04.02.2025 | 3,86 | 3,93 | 3,86 | 3,89 | 1,04% | 431.937,00 |
| 03.02.2025 | 3,87 | 4,01 | 3,83 | 3,85 | -1,03% | 529.314,00 |
| 31.01.2025 | 3,87 | 3,97 | 3,83 | 3,89 | 0,78% | 622.115,00 |
| 30.01.2025 | 3,96 | 3,96 | 3,85 | 3,86 | -1,53% | 632.320,00 |
| 29.01.2025 | 3,85 | 3,93 | 3,82 | 3,92 | 1,55% | 489.574,00 |
| 28.01.2025 | 3,89 | 3,89 | 3,81 | 3,86 | -0,77% | 535.934,00 |
| 27.01.2025 | 3,94 | 3,96 | 3,81 | 3,89 | -2,75% | 668.876,00 |
| 24.01.2025 | 3,97 | 4,01 | 3,96 | 4,00 | 1,01% | 298.319,00 |
| 23.01.2025 | 4,03 | 4,05 | 3,94 | 3,96 | -1,98% | 565.448,00 |
| 22.01.2025 | 4,02 | 4,09 | 3,99 | 4,04 | 0,50% | 413.295,00 |
| 21.01.2025 | 4,08 | 4,11 | 4,01 | 4,02 | -1,23% | 655.357,00 |
| 17.01.2025 | 4,11 | 4,15 | 4,04 | 4,07 | -0,25% | 727.677,00 |
| 16.01.2025 | 4,08 | 4,10 | 4,03 | 4,08 | 0,25% | 597.782,00 |
| 15.01.2025 | 4,02 | 4,11 | 4,01 | 4,07 | 3,04% | 573.131,00 |
| 14.01.2025 | 3,99 | 3,99 | 3,87 | 3,95 | -0,25% | 646.839,00 |
| 13.01.2025 | 3,89 | 3,97 | 3,86 | 3,96 | 1,02% | 437.008,00 |
| 10.01.2025 | 3,89 | 3,95 | 3,85 | 3,92 | 0,00% | 503.669,00 |
| 08.01.2025 | 3,94 | 3,94 | 3,86 | 3,92 | -0,76% | 614.187,00 |
| 07.01.2025 | 4,01 | 4,01 | 3,90 | 3,95 | -1,50% | 457.404,00 |
| 06.01.2025 | 4,00 | 4,09 | 4,00 | 4,01 | 1,26% | 581.481,00 |
| 03.01.2025 | 3,94 | 4,01 | 3,90 | 3,96 | 0,76% | 941.949,00 |
| 02.01.2025 | 3,86 | 3,99 | 3,84 | 3,93 | 3,42% | 1.077.628,00 |
| 31.12.2024 | 3,78 | 3,88 | 3,76 | 3,80 | 0,53% | 1.068.502,00 |
| 30.12.2024 | 3,75 | 3,80 | 3,68 | 3,78 | 0,00% | 1.282.986,00 |
| 27.12.2024 | 3,79 | 3,81 | 3,73 | 3,78 | -0,53% | 868.952,00 |
| 26.12.2024 | 3,79 | 3,82 | 3,74 | 3,80 | 0,26% | 742.096,00 |
| 24.12.2024 | 3,81 | 3,85 | 3,72 | 3,79 | 0,00% | 371.778,00 |
| 23.12.2024 | 3,85 | 3,88 | 3,74 | 3,79 | -1,94% | 960.635,00 |
| 20.12.2024 | 3,78 | 3,94 | 3,75 | 3,87 | 2,25% | 2.407.022,00 |