26,530€
-7,56%
Echtzeit-Aktienkurs 5N Plus Inc.
Bid:
Ask:
Aktienkurse zur 5N Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 27,84 | 27,84 | 25,50 | 25,80 | -10,10% | 400,00 |
| 28.05.2026 | 28,14 | 28,70 | 28,14 | 28,70 | -4,08% | 200,00 |
| 27.05.2026 | 29,44 | 30,40 | 29,44 | 29,92 | 7,47% | - |
| 26.05.2026 | 27,84 | 27,84 | 27,84 | 27,84 | -4,98% | - |
| 25.05.2026 | 29,40 | 29,40 | 29,00 | 29,30 | 10,57% | 575,00 |
| 22.05.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -1,78% | - |
| 21.05.2026 | 26,68 | 27,60 | 26,68 | 26,98 | 1,12% | 180,00 |
| 20.05.2026 | 25,88 | 26,68 | 25,88 | 26,68 | 4,87% | 300,00 |
| 19.05.2026 | 24,86 | 25,72 | 24,86 | 25,44 | 1,76% | 200,00 |
| 18.05.2026 | 24,66 | 25,00 | 24,66 | 25,00 | 2,63% | 1.000,00 |
| 15.05.2026 | 24,80 | 24,80 | 24,36 | 24,36 | -1,38% | - |
| 14.05.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -2,91% | - |
| 13.05.2026 | 23,94 | 25,44 | 23,94 | 25,44 | 8,16% | 50,00 |
| 12.05.2026 | 23,52 | 23,52 | 23,52 | 23,52 | -2,73% | - |
| 11.05.2026 | 23,06 | 24,18 | 23,06 | 24,18 | 5,68% | 25,00 |
| 08.05.2026 | 22,88 | 22,88 | 22,88 | 22,88 | 3,53% | - |
| 07.05.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,55% | - |
| 06.05.2026 | 21,66 | 22,20 | 21,66 | 21,98 | -2,14% | - |
| 05.05.2026 | 21,86 | 22,46 | 21,86 | 22,46 | 1,72% | 15,00 |
| 04.05.2026 | 21,26 | 22,08 | 21,26 | 22,08 | 13,17% | - |
| 30.04.2026 | 19,51 | 19,51 | 19,51 | 19,51 | -1,06% | - |
| 29.04.2026 | 19,90 | 19,90 | 19,72 | 19,72 | -1,69% | 80,00 |
| 28.04.2026 | 20,50 | 20,50 | 20,06 | 20,06 | -1,76% | 300,00 |
| 27.04.2026 | 20,64 | 20,88 | 20,42 | 20,42 | -0,20% | 160,00 |
| 24.04.2026 | 20,46 | 20,46 | 20,46 | 20,46 | -1,25% | - |
| 23.04.2026 | 20,72 | 20,72 | 20,72 | 20,72 | -3,09% | - |
| 22.04.2026 | 20,78 | 21,38 | 20,78 | 21,38 | -0,47% | 425,00 |
| 21.04.2026 | 21,48 | 21,48 | 21,48 | 21,48 | 9,59% | - |
| 20.04.2026 | 19,93 | 19,93 | 19,60 | 19,60 | -6,40% | 2.278,00 |
| 17.04.2026 | 20,72 | 20,94 | 20,72 | 20,94 | 0,19% | - |
| 16.04.2026 | 20,80 | 21,32 | 20,20 | 20,90 | -1,23% | 855,00 |
| 15.04.2026 | 21,22 | 21,22 | 21,16 | 21,16 | -1,67% | 100,00 |
| 14.04.2026 | 21,92 | 22,50 | 21,52 | 21,52 | -2,18% | 1.230,00 |
| 13.04.2026 | 21,74 | 23,10 | 21,66 | 22,00 | 0,64% | 4.442,00 |
| 10.04.2026 | 20,92 | 21,86 | 20,92 | 21,86 | 5,50% | 800,00 |
| 09.04.2026 | 20,86 | 20,86 | 20,72 | 20,72 | 3,70% | - |
| 08.04.2026 | 19,42 | 19,98 | 19,42 | 19,98 | 1,37% | 225,00 |
| 07.04.2026 | 19,90 | 19,90 | 19,71 | 19,71 | 1,28% | 162,00 |
| 02.04.2026 | 19,96 | 19,96 | 19,46 | 19,46 | -1,82% | - |
| 01.04.2026 | 19,54 | 19,82 | 19,54 | 19,82 | 6,56% | 25,00 |
| 31.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -7,00% | - |
| 30.03.2026 | 20,50 | 20,90 | 20,00 | 20,00 | 0,70% | 115,00 |
| 27.03.2026 | 21,15 | 21,15 | 19,86 | 19,86 | -5,65% | 100,00 |
| 26.03.2026 | 21,60 | 22,00 | 21,05 | 21,05 | -4,32% | 270,00 |
| 25.03.2026 | 20,65 | 22,00 | 20,65 | 22,00 | 13,52% | 615,00 |
| 24.03.2026 | 19,38 | 19,38 | 19,38 | 19,38 | 5,44% | - |
| 23.03.2026 | 18,08 | 18,38 | 18,08 | 18,38 | -1,18% | 10,00 |
| 20.03.2026 | 18,16 | 18,60 | 18,16 | 18,60 | -3,33% | 9,00 |
| 19.03.2026 | 19,00 | 19,24 | 19,00 | 19,24 | 1,26% | 113,00 |
| 18.03.2026 | 19,28 | 19,28 | 19,00 | 19,00 | 2,59% | - |
| 17.03.2026 | 19,06 | 19,06 | 18,52 | 18,52 | -1,07% | - |
| 16.03.2026 | 18,12 | 18,72 | 18,12 | 18,72 | 1,96% | 100,00 |
| 13.03.2026 | 18,36 | 18,36 | 18,36 | 18,36 | 0,33% | - |
| 12.03.2026 | 18,50 | 19,18 | 18,30 | 18,30 | -3,07% | 2.255,00 |
| 11.03.2026 | 18,32 | 18,88 | 18,32 | 18,88 | 1,18% | 80,00 |
| 10.03.2026 | 18,02 | 18,66 | 18,02 | 18,66 | 5,30% | 620,00 |
| 09.03.2026 | 18,72 | 18,82 | 17,72 | 17,72 | -2,74% | 1.147,00 |
| 06.03.2026 | 17,88 | 18,22 | 17,20 | 18,22 | -0,87% | 300,00 |
| 05.03.2026 | 19,30 | 19,60 | 18,38 | 18,38 | -5,74% | 650,00 |
| 04.03.2026 | 19,40 | 19,50 | 19,40 | 19,50 | -0,61% | 100,00 |
| 03.03.2026 | 19,22 | 19,84 | 19,22 | 19,62 | 5,14% | 670,00 |
| 02.03.2026 | 19,50 | 19,68 | 18,66 | 18,66 | -2,71% | 998,00 |
| 27.02.2026 | 18,70 | 19,18 | 18,70 | 19,18 | 1,05% | 210,00 |
| 26.02.2026 | 18,38 | 18,98 | 18,38 | 18,98 | 5,56% | 250,00 |
| 25.02.2026 | 17,98 | 17,98 | 17,98 | 17,98 | 1,01% | - |
| 24.02.2026 | 17,40 | 17,80 | 17,40 | 17,80 | -2,20% | 200,00 |
| 23.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,66% | - |
| 20.02.2026 | 17,36 | 18,08 | 17,36 | 18,08 | 7,62% | 200,00 |
| 19.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 18.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 17.02.2026 | 17,06 | 17,10 | 17,06 | 17,10 | 0,47% | - |
| 16.02.2026 | 17,02 | 17,02 | 17,02 | 17,02 | 4,55% | - |
| 13.02.2026 | 16,10 | 16,28 | 16,10 | 16,28 | -3,10% | - |
| 12.02.2026 | 17,06 | 17,36 | 16,80 | 16,80 | -0,71% | 50,00 |
| 11.02.2026 | 16,80 | 16,92 | 16,80 | 16,92 | 0,36% | - |
| 10.02.2026 | 16,86 | 16,86 | 16,86 | 16,86 | -0,59% | - |
| 09.02.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 2,17% | - |
| 06.02.2026 | 15,72 | 16,60 | 15,72 | 16,60 | -2,24% | - |
| 05.02.2026 | 16,98 | 16,98 | 16,98 | 16,98 | 0,95% | - |
| 04.02.2026 | 16,52 | 16,82 | 16,52 | 16,82 | 7,41% | 200,00 |
| 03.02.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -3,09% | - |
| 02.02.2026 | 14,42 | 16,16 | 14,42 | 16,16 | 7,73% | 30,00 |
| 30.01.2026 | 14,22 | 15,00 | 14,22 | 15,00 | 13,64% | 220,00 |
| 29.01.2026 | 11,90 | 13,20 | 11,90 | 13,20 | 13,40% | 213,00 |
| 28.01.2026 | 11,64 | 11,64 | 11,64 | 11,64 | 1,75% | - |
| 27.01.2026 | 11,44 | 11,44 | 11,44 | 11,44 | -2,72% | - |
| 26.01.2026 | 11,76 | 11,76 | 11,76 | 11,76 | 1,38% | - |
| 23.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,52% | - |
| 22.01.2026 | 11,54 | 11,54 | 11,54 | 11,54 | -4,31% | - |
| 21.01.2026 | 12,06 | 12,06 | 12,06 | 12,06 | -4,29% | - |
| 20.01.2026 | 12,28 | 12,60 | 12,28 | 12,60 | 0,80% | 152,00 |
| 19.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,26% | - |
| 16.01.2026 | 12,66 | 12,66 | 12,66 | 12,66 | 2,59% | - |
| 15.01.2026 | 12,34 | 12,34 | 12,34 | 12,34 | -1,91% | - |
| 14.01.2026 | 12,58 | 12,58 | 12,58 | 12,58 | -0,63% | - |
| 13.01.2026 | 12,66 | 12,66 | 12,66 | 12,66 | 3,43% | - |
| 12.01.2026 | 12,24 | 12,24 | 12,24 | 12,24 | 2,86% | - |
| 09.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 7,40% | - |
| 08.01.2026 | 11,08 | 11,08 | 11,08 | 11,08 | -1,25% | - |
| 07.01.2026 | 11,20 | 11,28 | 11,20 | 11,22 | 1,08% | - |