1,480$
-1,00%
Echtzeit-Aktienkurs Faraday Future Intelligent Electric Inc
Bid:
Ask:
Aktienkurse zur Faraday Future Intelligent Electric Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,50 | 1,52 | 1,48 | 1,48 | -1,34% | 1.628.037,00 |
| 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 |
| 19.09.2025 | 1,73 | 1,81 | 1,68 | 1,77 | 5,37% | 3.408.067,00 |
| 18.09.2025 | 1,74 | 1,76 | 1,66 | 1,68 | -1,18% | 2.264.487,00 |
| 17.09.2025 | 1,71 | 1,79 | 1,68 | 1,70 | -2,87% | 2.456.950,00 |
| 16.09.2025 | 1,75 | 1,75 | 1,63 | 1,75 | 0,58% | 1.810.157,00 |
| 15.09.2025 | 1,80 | 1,80 | 1,73 | 1,74 | 1,17% | 486.561,00 |
| 12.09.2025 | 1,81 | 1,86 | 1,69 | 1,72 | -8,53% | 4.764.614,00 |
| 11.09.2025 | 1,75 | 1,91 | 1,64 | 1,88 | 11,61% | 9.108.364,00 |
| 10.09.2025 | 1,76 | 1,91 | 1,68 | 1,68 | 4,02% | 3.242.700,00 |
| 09.09.2025 | 1,76 | 1,77 | 1,59 | 1,62 | -7,98% | 3.575.974,00 |
| 08.09.2025 | 1,80 | 1,87 | 1,68 | 1,76 | -3,31% | 1.071.673,00 |
| 05.09.2025 | 1,91 | 2,01 | 1,78 | 1,82 | -4,97% | 2.736.405,00 |
| 04.09.2025 | 2,12 | 2,12 | 1,91 | 1,91 | -8,83% | 2.247.110,00 |
| 03.09.2025 | 2,11 | 2,13 | 2,01 | 2,10 | 0,48% | 1.842.548,00 |
| 02.09.2025 | 2,24 | 2,26 | 2,04 | 2,09 | -6,71% | 2.200.976,00 |
| 29.08.2025 | 2,38 | 2,40 | 2,21 | 2,24 | -6,29% | 2.260.576,00 |
| 28.08.2025 | 2,41 | 2,43 | 2,30 | 2,39 | -0,42% | 1.602.624,00 |
| 27.08.2025 | 2,35 | 2,50 | 2,33 | 2,40 | 4,36% | 2.108.338,00 |
| 26.08.2025 | 2,40 | 2,41 | 2,26 | 2,30 | -5,17% | 1.620.754,00 |
| 25.08.2025 | 2,45 | 2,47 | 2,33 | 2,42 | -2,02% | 1.013.563,00 |
| 22.08.2025 | 2,24 | 2,47 | 2,21 | 2,47 | 12,53% | 3.232.232,00 |
| 21.08.2025 | 2,34 | 2,36 | 2,16 | 2,20 | -5,59% | 1.607.404,00 |
| 20.08.2025 | 2,46 | 2,47 | 2,28 | 2,33 | -6,81% | 2.260.340,00 |
| 19.08.2025 | 2,50 | 2,69 | 2,49 | 2,50 | -4,22% | 1.335.110,00 |
| 18.08.2025 | 2,93 | 2,96 | 2,49 | 2,61 | -6,29% | 1.106.057,00 |
| 15.08.2025 | 3,00 | 3,06 | 2,72 | 2,78 | -7,02% | 2.096.808,00 |
| 14.08.2025 | 2,75 | 3,05 | 2,66 | 2,99 | 8,73% | 3.275.805,00 |
| 13.08.2025 | 2,62 | 2,77 | 2,60 | 2,75 | 7,00% | 2.089.997,00 |
| 12.08.2025 | 2,49 | 2,64 | 2,44 | 2,57 | 4,26% | 2.076.428,00 |
| 11.08.2025 | 2,35 | 2,58 | 2,27 | 2,47 | -0,20% | 1.194.934,00 |
| 08.08.2025 | 2,38 | 2,56 | 2,37 | 2,47 | 4,88% | 2.097.524,00 |
| 07.08.2025 | 2,32 | 2,54 | 2,29 | 2,36 | 2,39% | 1.659.151,00 |
| 06.08.2025 | 2,35 | 2,35 | 2,16 | 2,30 | -1,08% | 2.324.335,00 |
| 05.08.2025 | 2,58 | 2,58 | 2,27 | 2,33 | -3,73% | 2.335.172,00 |
| 04.08.2025 | 2,07 | 2,50 | 2,07 | 2,42 | 20,75% | 2.161.655,00 |
| 01.08.2025 | 2,36 | 2,37 | 2,00 | 2,00 | -5,88% | 2.180.894,00 |
| 31.07.2025 | 2,35 | 2,46 | 2,08 | 2,13 | -9,38% | 2.780.629,00 |
| 30.07.2025 | 2,35 | 2,57 | 2,19 | 2,35 | -0,85% | 3.817.066,00 |
| 29.07.2025 | 2,72 | 2,72 | 2,34 | 2,37 | -11,92% | 2.547.300,00 |
| 28.07.2025 | 2,94 | 2,98 | 2,62 | 2,69 | -8,05% | 1.120.685,00 |
| 25.07.2025 | 3,14 | 3,30 | 2,78 | 2,92 | -2,83% | 3.884.297,00 |
| 24.07.2025 | 2,89 | 3,61 | 2,87 | 3,01 | 9,07% | 6.153.961,00 |
| 23.07.2025 | 3,10 | 3,13 | 2,58 | 2,76 | -6,45% | 4.362.184,00 |
| 22.07.2025 | 2,12 | 3,19 | 2,06 | 2,95 | 44,01% | 8.767.542,00 |
| 21.07.2025 | 2,08 | 2,15 | 2,02 | 2,05 | 6,79% | 1.435.432,00 |
| 18.07.2025 | 2,39 | 2,64 | 1,92 | 1,92 | -22,15% | 4.362.705,00 |
| 17.07.2025 | 2,33 | 2,53 | 2,15 | 2,46 | 9,33% | 3.732.878,00 |
| 16.07.2025 | 2,05 | 2,31 | 1,82 | 2,25 | 11,39% | 3.512.473,00 |
| 15.07.2025 | 2,05 | 2,14 | 1,96 | 2,02 | -0,98% | 2.306.651,00 |
| 14.07.2025 | 1,82 | 2,05 | 1,78 | 2,04 | 16,57% | 1.603.067,00 |
| 11.07.2025 | 1,75 | 1,88 | 1,72 | 1,75 | 0,57% | 2.707.580,00 |
| 10.07.2025 | 1,76 | 1,79 | 1,70 | 1,74 | -2,25% | 1.708.523,00 |
| 09.07.2025 | 1,95 | 1,98 | 1,75 | 1,78 | -7,29% | 2.772.619,00 |
| 08.07.2025 | 1,98 | 2,18 | 1,87 | 1,92 | 1,59% | 3.066.970,00 |
| 07.07.2025 | 1,95 | 1,99 | 1,83 | 1,89 | 2,72% | 1.560.926,00 |
| 03.07.2025 | 1,67 | 1,90 | 1,64 | 1,84 | 12,54% | 2.352.151,00 |
| 02.07.2025 | 1,73 | 1,73 | 1,61 | 1,64 | -4,39% | 1.463.447,00 |
| 01.07.2025 | 1,73 | 1,82 | 1,61 | 1,71 | 1,18% | 3.962.952,00 |
| 30.06.2025 | 1,53 | 1,72 | 1,48 | 1,69 | 15,75% | 1.522.815,00 |
| 27.06.2025 | 1,59 | 1,60 | 1,43 | 1,46 | -4,58% | 1.638.907,00 |
| 26.06.2025 | 1,55 | 1,64 | 1,50 | 1,53 | 0,33% | 1.696.682,00 |
| 25.06.2025 | 1,43 | 1,55 | 1,41 | 1,53 | 7,02% | 1.910.395,00 |
| 24.06.2025 | 1,41 | 1,46 | 1,40 | 1,43 | 2,89% | 954.912,00 |
| 23.06.2025 | 1,43 | 1,50 | 1,36 | 1,39 | -1,07% | 1.068.320,00 |
| 20.06.2025 | 1,52 | 1,55 | 1,38 | 1,40 | -6,98% | 2.502.821,00 |
| 18.06.2025 | 1,53 | 1,60 | 1,50 | 1,51 | 0,00% | 1.458.961,00 |
| 17.06.2025 | 1,70 | 1,71 | 1,51 | 1,51 | -10,42% | 1.674.747,00 |
| 16.06.2025 | 1,56 | 1,79 | 1,55 | 1,68 | 11,63% | 1.221.555,00 |
| 13.06.2025 | 1,53 | 1,64 | 1,50 | 1,51 | -0,99% | 2.626.021,00 |
| 12.06.2025 | 1,85 | 1,94 | 1,52 | 1,52 | -11,63% | 3.263.487,00 |
| 11.06.2025 | 1,53 | 1,80 | 1,52 | 1,72 | 14,67% | 2.753.255,00 |
| 10.06.2025 | 1,45 | 1,59 | 1,44 | 1,50 | 0,67% | 1.948.916,00 |
| 09.06.2025 | 1,29 | 1,50 | 1,27 | 1,49 | 20,16% | 988.862,00 |
| 06.06.2025 | 1,24 | 1,30 | 1,23 | 1,24 | 1,22% | 604.457,00 |
| 05.06.2025 | 1,32 | 1,34 | 1,21 | 1,23 | -5,41% | 1.386.733,00 |
| 04.06.2025 | 1,24 | 1,30 | 1,18 | 1,30 | 7,47% | 1.391.893,00 |
| 03.06.2025 | 1,23 | 1,28 | 1,20 | 1,21 | 1,69% | 1.274.607,00 |
| 02.06.2025 | 1,17 | 1,23 | 1,16 | 1,19 | 3,49% | 493.945,00 |
| 30.05.2025 | 1,25 | 1,26 | 1,14 | 1,15 | -6,91% | 1.428.915,00 |
| 29.05.2025 | 1,41 | 1,41 | 1,23 | 1,23 | -6,46% | 887.943,00 |
| 28.05.2025 | 1,22 | 1,41 | 1,22 | 1,32 | 7,35% | 1.679.708,00 |
| 27.05.2025 | 1,22 | 1,23 | 1,16 | 1,23 | 3,38% | 861.840,00 |
| 23.05.2025 | 1,17 | 1,22 | 1,13 | 1,19 | 5,33% | 1.208.325,00 |