0,610$
-0,97%
Echtzeit-Aktienkurs Faraday Future Intelligent Electric Inc
Bid:
Ask:
Aktienkurse zur Faraday Future Intelligent Electric Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,63 | 0,65 | 0,62 | 0,62 | 0,65% | 1.365.926,00 |
| 12.02.2026 | 0,66 | 0,66 | 0,60 | 0,62 | -5,23% | 2.184.585,00 |
| 11.02.2026 | 0,71 | 0,73 | 0,63 | 0,65 | -8,58% | 2.049.557,00 |
| 10.02.2026 | 0,76 | 0,81 | 0,71 | 0,71 | -4,82% | 3.598.436,00 |
| 09.02.2026 | 0,79 | 0,84 | 0,72 | 0,75 | -3,11% | 7.557.522,00 |
| 06.02.2026 | 0,82 | 0,86 | 0,68 | 0,77 | -5,98% | 3.846.966,00 |
| 05.02.2026 | 1,09 | 1,09 | 0,64 | 0,82 | -21,53% | 16.964.554,00 |
| 04.02.2026 | 1,07 | 1,12 | 1,02 | 1,05 | -4,13% | 2.323.140,00 |
| 03.02.2026 | 1,06 | 1,09 | 1,03 | 1,09 | 2,35% | 1.699.230,00 |
| 02.02.2026 | 1,03 | 1,08 | 1,01 | 1,07 | 2,90% | 1.082.813,00 |
| 30.01.2026 | 1,03 | 1,05 | 1,02 | 1,04 | 0,98% | 749.252,00 |
| 29.01.2026 | 1,04 | 1,05 | 1,01 | 1,03 | -1,91% | 844.488,00 |
| 28.01.2026 | 1,04 | 1,06 | 1,03 | 1,05 | 1,95% | 575.050,00 |
| 27.01.2026 | 1,06 | 1,07 | 1,02 | 1,03 | -3,30% | 1.376.466,00 |
| 26.01.2026 | 1,10 | 1,13 | 1,06 | 1,06 | 3,41% | 806.108,00 |
| 23.01.2026 | 1,05 | 1,05 | 1,02 | 1,03 | -0,97% | 919.964,00 |
| 22.01.2026 | 1,04 | 1,06 | 1,02 | 1,04 | -0,96% | 1.092.353,00 |
| 21.01.2026 | 1,04 | 1,06 | 1,01 | 1,05 | 2,96% | 809.411,00 |
| 20.01.2026 | 1,05 | 1,05 | 1,02 | 1,02 | -3,79% | 1.894.294,00 |
| 16.01.2026 | 1,08 | 1,08 | 1,05 | 1,06 | -1,40% | 1.704.798,00 |
| 15.01.2026 | 1,06 | 1,08 | 1,05 | 1,07 | -0,47% | 926.024,00 |
| 14.01.2026 | 1,09 | 1,09 | 1,06 | 1,08 | -1,83% | 1.279.284,00 |
| 13.01.2026 | 1,11 | 1,13 | 1,08 | 1,10 | 0,00% | 1.436.484,00 |
| 12.01.2026 | 1,13 | 1,14 | 1,09 | 1,10 | 0,00% | 430.610,00 |
| 09.01.2026 | 1,12 | 1,13 | 1,09 | 1,10 | -1,35% | 958.810,00 |
| 08.01.2026 | 1,16 | 1,18 | 1,11 | 1,11 | -10,12% | 1.612.176,00 |
| 07.01.2026 | 1,28 | 1,33 | 1,23 | 1,24 | -2,37% | 868.009,00 |
| 06.01.2026 | 1,24 | 1,29 | 1,20 | 1,27 | 5,86% | 1.344.802,00 |
| 05.01.2026 | 1,11 | 1,27 | 1,11 | 1,20 | 12,21% | 1.449.572,00 |
| 02.01.2026 | 1,04 | 1,10 | 1,03 | 1,07 | 4,93% | 442.940,00 |
| 31.12.2025 | 1,06 | 1,06 | 1,01 | 1,02 | -2,40% | 944.834,00 |
| 30.12.2025 | 1,10 | 1,10 | 1,03 | 1,04 | -3,70% | 1.662.294,00 |
| 29.12.2025 | 1,14 | 1,14 | 1,08 | 1,08 | -4,85% | 385.261,00 |
| 26.12.2025 | 1,18 | 1,18 | 1,13 | 1,14 | -5,02% | 814.400,00 |
| 24.12.2025 | 1,20 | 1,21 | 1,15 | 1,20 | 0,00% | 476.133,00 |
| 23.12.2025 | 1,25 | 1,29 | 1,18 | 1,20 | -3,24% | 1.078.202,00 |
| 22.12.2025 | 1,15 | 1,31 | 1,14 | 1,24 | 8,81% | 1.035.446,00 |
| 19.12.2025 | 1,11 | 1,15 | 1,10 | 1,14 | 2,25% | 1.000.023,00 |
| 18.12.2025 | 1,05 | 1,15 | 1,05 | 1,11 | 7,25% | 712.069,00 |
| 17.12.2025 | 1,09 | 1,11 | 1,03 | 1,04 | -4,61% | 1.279.651,00 |
| 16.12.2025 | 1,05 | 1,11 | 1,05 | 1,09 | 1,88% | 724.155,00 |
| 15.12.2025 | 1,11 | 1,13 | 1,03 | 1,07 | -0,93% | 832.302,00 |
| 12.12.2025 | 1,13 | 1,13 | 1,07 | 1,08 | -3,59% | 713.645,00 |
| 11.12.2025 | 1,14 | 1,15 | 1,11 | 1,12 | -5,11% | 949.015,00 |
| 10.12.2025 | 1,15 | 1,18 | 1,13 | 1,18 | 1,29% | 950.097,00 |
| 09.12.2025 | 1,15 | 1,16 | 1,10 | 1,16 | 0,43% | 1.145.791,00 |
| 08.12.2025 | 1,18 | 1,20 | 1,14 | 1,16 | 1,76% | 1.315.661,00 |
| 05.12.2025 | 1,20 | 1,20 | 1,12 | 1,14 | -5,02% | 1.149.642,00 |
| 04.12.2025 | 1,12 | 1,20 | 1,11 | 1,20 | 8,14% | 1.410.853,00 |
| 03.12.2025 | 1,08 | 1,11 | 1,06 | 1,11 | 2,79% | 748.434,00 |
| 02.12.2025 | 1,06 | 1,11 | 1,06 | 1,08 | 0,94% | 698.185,00 |
| 01.12.2025 | 1,14 | 1,15 | 1,07 | 1,07 | -7,39% | 311.997,00 |
| 28.11.2025 | 1,19 | 1,22 | 1,13 | 1,15 | -2,95% | 1.106.079,00 |
| 26.11.2025 | 1,17 | 1,20 | 1,14 | 1,19 | 3,49% | 2.607.210,00 |
| 25.11.2025 | 1,17 | 1,17 | 1,13 | 1,15 | -3,38% | 808.179,00 |
| 24.11.2025 | 1,12 | 1,19 | 1,12 | 1,19 | 5,33% | 788.651,00 |
| 21.11.2025 | 1,04 | 1,13 | 1,02 | 1,13 | 7,14% | 2.436.991,00 |
| 20.11.2025 | 1,04 | 1,11 | 1,04 | 1,05 | 2,94% | 2.046.920,00 |
| 19.11.2025 | 1,13 | 1,16 | 1,02 | 1,02 | -8,93% | 1.131.739,00 |
| 18.11.2025 | 1,02 | 1,15 | 1,01 | 1,12 | 8,74% | 1.137.796,00 |
| 17.11.2025 | 1,04 | 1,12 | 0,94 | 1,03 | 1,48% | 2.047.983,00 |
| 14.11.2025 | 1,07 | 1,09 | 1,00 | 1,02 | -2,40% | 830.930,00 |
| 13.11.2025 | 1,17 | 1,22 | 1,04 | 1,04 | -5,02% | 1.200.813,00 |
| 12.11.2025 | 1,14 | 1,15 | 1,09 | 1,10 | -1,79% | 832.761,00 |
| 11.11.2025 | 1,16 | 1,17 | 1,12 | 1,12 | -4,29% | 853.213,00 |
| 10.11.2025 | 1,22 | 1,23 | 1,12 | 1,17 | -2,51% | 507.590,00 |
| 07.11.2025 | 1,15 | 1,21 | 1,09 | 1,20 | 2,58% | 2.490.189,00 |
| 06.11.2025 | 1,28 | 1,28 | 1,17 | 1,17 | -8,63% | 1.462.414,00 |
| 05.11.2025 | 1,25 | 1,28 | 1,24 | 1,28 | 4,08% | 1.071.018,00 |
| 04.11.2025 | 1,29 | 1,30 | 1,23 | 1,23 | -6,13% | 2.126.274,00 |
| 03.11.2025 | 1,38 | 1,42 | 1,29 | 1,31 | -5,09% | 867.766,00 |
| 31.10.2025 | 1,37 | 1,42 | 1,34 | 1,38 | 1,48% | 1.036.040,00 |
| 30.10.2025 | 1,38 | 1,41 | 1,35 | 1,36 | -1,81% | 854.137,00 |
| 29.10.2025 | 1,44 | 1,45 | 1,37 | 1,38 | -3,83% | 1.325.353,00 |
| 28.10.2025 | 1,55 | 1,57 | 1,43 | 1,44 | -8,01% | 1.376.249,00 |
| 27.10.2025 | 1,53 | 1,57 | 1,46 | 1,56 | 4,35% | 548.256,00 |
| 24.10.2025 | 1,51 | 1,52 | 1,46 | 1,50 | 4,18% | 1.061.459,00 |
| 23.10.2025 | 1,39 | 1,45 | 1,37 | 1,44 | 4,36% | 937.379,00 |
| 22.10.2025 | 1,41 | 1,42 | 1,34 | 1,38 | -1,43% | 1.533.464,00 |
| 21.10.2025 | 1,46 | 1,47 | 1,38 | 1,40 | 4,10% | 983.551,00 |
| 17.10.2025 | 1,39 | 1,42 | 1,34 | 1,34 | -5,30% | 2.114.973,00 |
| 16.10.2025 | 1,47 | 1,57 | 1,41 | 1,42 | -4,07% | 1.858.917,00 |
| 15.10.2025 | 1,50 | 1,52 | 1,44 | 1,48 | -1,34% | 2.523.424,00 |
| 14.10.2025 | 1,42 | 1,52 | 1,40 | 1,50 | 0,67% | 1.222.321,00 |
| 13.10.2025 | 1,39 | 1,50 | 1,39 | 1,49 | 9,59% | 644.088,00 |
| 10.10.2025 | 1,44 | 1,44 | 1,36 | 1,36 | -5,90% | 2.253.588,00 |
| 09.10.2025 | 1,53 | 1,55 | 1,39 | 1,44 | -4,64% | 1.853.691,00 |
| 08.10.2025 | 1,56 | 1,58 | 1,50 | 1,51 | 2,37% | 1.794.629,00 |
| 07.10.2025 | 1,63 | 1,64 | 1,46 | 1,48 | -9,23% | 1.699.160,00 |
| 06.10.2025 | 1,60 | 1,68 | 1,56 | 1,63 | 4,84% | 1.110.204,00 |
| 03.10.2025 | 1,44 | 1,55 | 1,40 | 1,55 | 9,54% | 1.655.361,00 |
| 02.10.2025 | 1,39 | 1,45 | 1,36 | 1,42 | 3,66% | 2.313.781,00 |
| 01.10.2025 | 1,29 | 1,40 | 1,29 | 1,37 | 4,60% | 1.372.980,00 |
| 30.09.2025 | 1,32 | 1,35 | 1,28 | 1,31 | -3,33% | 1.786.583,00 |
| 29.09.2025 | 1,45 | 1,45 | 1,32 | 1,35 | -1,82% | 863.014,00 |
| 26.09.2025 | 1,48 | 1,54 | 1,37 | 1,38 | -8,64% | 2.447.918,00 |
| 25.09.2025 | 1,66 | 1,66 | 1,49 | 1,51 | -9,06% | 1.552.743,00 |
| 24.09.2025 | 1,66 | 1,71 | 1,65 | 1,66 | 1,22% | 991.945,00 |
| 23.09.2025 | 1,64 | 1,74 | 1,63 | 1,64 | -0,91% | 2.200.735,00 |
| 22.09.2025 | 1,82 | 1,82 | 1,60 | 1,65 | -6,52% | 1.810.321,00 |