2,675€
2,37%
Echtzeit-Aktienkurs FIREWEED METALS CORP.
Bid:
Ask:
Aktienkurse zur FIREWEED METALS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,43 | 2,49 | 2,36 | 2,41 | -0,54% | 14.270,00 |
| 04.05.2026 | 2,54 | 2,60 | 2,42 | 2,42 | -9,80% | 8.604,00 |
| 30.04.2026 | 2,67 | 2,74 | 2,65 | 2,68 | 0,79% | 22.533,00 |
| 29.04.2026 | 2,86 | 2,86 | 2,64 | 2,66 | -6,60% | 7.138,00 |
| 28.04.2026 | 2,95 | 2,96 | 2,78 | 2,85 | -3,32% | 10.707,00 |
| 27.04.2026 | 3,03 | 3,03 | 2,90 | 2,95 | -2,38% | 16.460,00 |
| 24.04.2026 | 3,00 | 3,05 | 2,97 | 3,02 | 0,23% | 1.030,00 |
| 23.04.2026 | 3,12 | 3,12 | 2,95 | 3,01 | -3,12% | 9.350,00 |
| 22.04.2026 | 2,95 | 3,12 | 2,95 | 3,11 | 4,08% | 7.610,00 |
| 21.04.2026 | 3,11 | 3,13 | 2,97 | 2,99 | -3,92% | 9.878,00 |
| 20.04.2026 | 2,95 | 3,11 | 2,86 | 3,11 | 4,96% | 6.942,00 |
| 17.04.2026 | 3,01 | 3,20 | 2,90 | 2,96 | -1,72% | 12.500,00 |
| 16.04.2026 | 2,89 | 3,02 | 2,83 | 3,02 | 5,60% | 16.535,00 |
| 15.04.2026 | 2,91 | 3,02 | 2,85 | 2,86 | -1,72% | 14.850,00 |
| 14.04.2026 | 2,90 | 2,91 | 2,83 | 2,91 | 0,17% | 2.902,00 |
| 13.04.2026 | 2,83 | 2,91 | 2,75 | 2,90 | 2,65% | 34.700,00 |
| 10.04.2026 | 2,81 | 2,88 | 2,79 | 2,83 | 0,53% | - |
| 09.04.2026 | 2,73 | 2,87 | 2,70 | 2,81 | 3,12% | 72.144,00 |
| 08.04.2026 | 2,68 | 2,90 | 2,67 | 2,73 | 1,30% | 18.550,00 |
| 07.04.2026 | 2,85 | 2,85 | 2,66 | 2,69 | -4,71% | 25.913,00 |
| 02.04.2026 | 2,87 | 2,87 | 2,70 | 2,82 | -1,40% | 27.852,00 |
| 01.04.2026 | 2,72 | 2,91 | 2,71 | 2,86 | 3,36% | 11.500,00 |
| 31.03.2026 | 2,66 | 2,82 | 2,64 | 2,77 | 4,25% | 3.511,00 |
| 30.03.2026 | 2,39 | 2,70 | 2,39 | 2,66 | 10,57% | 31.208,00 |
| 27.03.2026 | 2,39 | 2,50 | 2,36 | 2,40 | 0,42% | 24.601,00 |
| 26.03.2026 | 2,48 | 2,51 | 2,38 | 2,39 | -3,62% | 990,00 |
| 25.03.2026 | 2,29 | 2,61 | 2,28 | 2,48 | 8,81% | 14.360,00 |
| 24.03.2026 | 2,20 | 2,30 | 2,12 | 2,28 | 3,82% | - |
| 23.03.2026 | 2,00 | 2,23 | 1,99 | 2,20 | 6,18% | 76.810,00 |
| 20.03.2026 | 2,17 | 2,19 | 2,04 | 2,07 | -4,61% | 58,00 |
| 19.03.2026 | 2,34 | 2,34 | 2,08 | 2,17 | -7,19% | 12.161,00 |
| 18.03.2026 | 2,45 | 2,46 | 2,29 | 2,34 | -8,06% | 6.150,00 |
| 17.03.2026 | 2,60 | 2,61 | 2,45 | 2,54 | -1,93% | 486,00 |
| 16.03.2026 | 2,52 | 2,62 | 2,47 | 2,59 | 2,98% | 11.123,00 |
| 13.03.2026 | 2,71 | 2,72 | 2,47 | 2,52 | -6,81% | 26.320,00 |
| 12.03.2026 | 2,79 | 2,80 | 2,67 | 2,70 | -2,98% | 20.250,00 |
| 11.03.2026 | 2,80 | 2,81 | 2,67 | 2,79 | -0,46% | 7.065,00 |
| 10.03.2026 | 2,70 | 2,83 | 2,69 | 2,80 | 3,44% | 4.525,00 |
| 09.03.2026 | 2,71 | 2,77 | 2,56 | 2,71 | 0,37% | 38.883,00 |
| 06.03.2026 | 2,81 | 2,82 | 2,65 | 2,70 | -4,02% | 14,00 |
| 05.03.2026 | 2,89 | 2,89 | 2,76 | 2,81 | -2,43% | 23.862,00 |
| 04.03.2026 | 2,87 | 2,96 | 2,80 | 2,88 | 0,28% | 12.548,00 |
| 03.03.2026 | 2,93 | 2,94 | 2,66 | 2,87 | -1,44% | 51.300,00 |
| 02.03.2026 | 2,72 | 2,97 | 2,70 | 2,91 | 7,65% | 7.939,00 |
| 27.02.2026 | 2,63 | 2,80 | 2,60 | 2,71 | 3,05% | 69.273,00 |
| 26.02.2026 | 2,58 | 2,79 | 2,56 | 2,63 | 2,34% | 14.335,00 |
| 25.02.2026 | 2,46 | 2,58 | 2,42 | 2,57 | 6,34% | 16.870,00 |
| 24.02.2026 | 2,20 | 2,47 | 2,20 | 2,41 | 8,40% | 12.400,00 |
| 23.02.2026 | 2,16 | 2,23 | 2,15 | 2,23 | 3,15% | - |
| 20.02.2026 | 2,20 | 2,25 | 2,16 | 2,16 | -3,79% | 7.040,00 |
| 19.02.2026 | 2,17 | 2,24 | 2,15 | 2,24 | 3,41% | 32.750,00 |
| 18.02.2026 | 2,15 | 2,27 | 2,15 | 2,17 | -0,09% | 1.823,00 |
| 17.02.2026 | 2,26 | 2,34 | 2,16 | 2,17 | -5,03% | 22.612,00 |
| 16.02.2026 | 2,25 | 2,29 | 2,25 | 2,29 | 0,13% | 660,00 |
| 13.02.2026 | 2,25 | 2,31 | 2,25 | 2,28 | 1,29% | 38.000,00 |
| 12.02.2026 | 2,33 | 2,34 | 2,22 | 2,25 | -3,51% | 25.000,00 |
| 11.02.2026 | 2,26 | 2,41 | 2,25 | 2,34 | 1,61% | 3.000,00 |
| 10.02.2026 | 2,19 | 2,31 | 2,15 | 2,30 | 5,03% | 38.446,00 |
| 09.02.2026 | 2,12 | 2,21 | 2,10 | 2,19 | 2,82% | 2.100,00 |
| 06.02.2026 | 2,11 | 2,15 | 2,09 | 2,13 | 0,85% | 13.203,00 |
| 05.02.2026 | 2,31 | 2,31 | 2,04 | 2,11 | -8,46% | 15.974,00 |
| 04.02.2026 | 2,32 | 2,44 | 2,23 | 2,31 | -0,65% | 17.878,00 |
| 03.02.2026 | 2,14 | 2,34 | 2,14 | 2,32 | 8,51% | 6.535,00 |
| 02.02.2026 | 2,12 | 2,16 | 2,00 | 2,14 | -0,47% | 71.945,00 |
| 30.01.2026 | 2,18 | 2,18 | 2,05 | 2,15 | -1,15% | 41.888,00 |
| 29.01.2026 | 2,22 | 2,27 | 2,08 | 2,17 | -2,12% | 20.652,00 |
| 28.01.2026 | 2,15 | 2,28 | 2,15 | 2,22 | 3,59% | 3.938,00 |
| 27.01.2026 | 2,05 | 2,15 | 2,00 | 2,14 | 4,38% | 4.600,00 |
| 26.01.2026 | 2,05 | 2,17 | 2,05 | 2,05 | -0,24% | 12.336,00 |
| 23.01.2026 | 2,07 | 2,11 | 2,03 | 2,06 | 1,03% | 6.435,00 |
| 22.01.2026 | 1,96 | 2,09 | 1,90 | 2,04 | 3,93% | - |
| 21.01.2026 | 1,93 | 2,00 | 1,89 | 1,96 | 0,93% | 155.980,00 |
| 20.01.2026 | 1,95 | 1,95 | 1,88 | 1,94 | -0,46% | - |
| 19.01.2026 | 1,99 | 1,99 | 1,92 | 1,95 | -1,66% | 38.700,00 |
| 16.01.2026 | 2,05 | 2,17 | 1,96 | 1,98 | -4,06% | 7.734,00 |
| 15.01.2026 | 2,07 | 2,09 | 2,00 | 2,07 | -0,10% | 2.800,00 |
| 14.01.2026 | 1,95 | 2,09 | 1,95 | 2,07 | 4,39% | 7.840,00 |
| 13.01.2026 | 1,97 | 2,01 | 1,94 | 1,98 | 0,97% | 2.850,00 |
| 12.01.2026 | 1,96 | 2,00 | 1,95 | 1,96 | 0,26% | 10.600,00 |
| 09.01.2026 | 1,99 | 2,01 | 1,93 | 1,96 | -1,31% | 93.760,00 |
| 08.01.2026 | 1,88 | 1,99 | 1,88 | 1,99 | 5,31% | 3.876,00 |
| 07.01.2026 | 1,97 | 1,98 | 1,86 | 1,89 | -4,56% | 30.200,00 |
| 06.01.2026 | 1,82 | 1,98 | 1,81 | 1,98 | 8,46% | 30.266,00 |
| 05.01.2026 | 1,77 | 1,83 | 1,77 | 1,82 | 2,82% | 9.434,00 |
| 02.01.2026 | 1,73 | 1,79 | 1,72 | 1,77 | 7,27% | 24.000,00 |
| 30.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 29.12.2025 | 1,70 | 1,77 | 1,65 | 1,65 | -3,05% | 38.400,00 |
| 23.12.2025 | 1,74 | 1,79 | 1,70 | 1,70 | -1,96% | 3.780,00 |
| 22.12.2025 | 1,73 | 1,76 | 1,71 | 1,74 | 2,12% | 2.808,00 |
| 19.12.2025 | 1,67 | 1,73 | 1,67 | 1,70 | 1,80% | - |
| 18.12.2025 | 1,61 | 1,71 | 1,60 | 1,67 | 4,05% | 8.659,00 |
| 17.12.2025 | 1,67 | 1,69 | 1,59 | 1,61 | -3,60% | 73.300,00 |
| 16.12.2025 | 1,71 | 1,77 | 1,64 | 1,67 | -2,34% | 807,00 |
| 15.12.2025 | 1,83 | 1,86 | 1,69 | 1,71 | -6,83% | 12.117,00 |
| 12.12.2025 | 1,89 | 1,90 | 1,82 | 1,83 | -3,07% | - |
| 11.12.2025 | 1,78 | 1,90 | 1,76 | 1,89 | 6,00% | 4.451,00 |
| 10.12.2025 | 1,75 | 1,80 | 1,74 | 1,78 | 1,77% | - |
| 09.12.2025 | 1,81 | 1,86 | 1,75 | 1,75 | -3,31% | 396,00 |
| 08.12.2025 | 1,81 | 1,86 | 1,81 | 1,81 | -0,17% | 13,00 |
| 05.12.2025 | 1,73 | 2,14 | 1,73 | 1,81 | 5,59% | 4.311,00 |