1,850$
13,15%
Echtzeit-Aktienkurs Faraday Future Intelligent Electric Inc
Bid:
Ask:
Aktienkurse zur Faraday Future Intelligent Electric Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 1,12 | 1,15 | 1,10 | 1,13 | 2,74% | 574.922,00 |
| 21.05.2025 | 1,13 | 1,14 | 1,09 | 1,10 | -3,10% | 865.459,00 |
| 20.05.2025 | 1,14 | 1,20 | 1,12 | 1,13 | -0,88% | 642.506,00 |
| 19.05.2025 | 1,16 | 1,16 | 1,11 | 1,14 | 0,00% | 255.210,00 |
| 16.05.2025 | 1,15 | 1,15 | 1,13 | 1,14 | 0,00% | 444.203,00 |
| 15.05.2025 | 1,16 | 1,16 | 1,09 | 1,14 | -1,30% | 612.155,00 |
| 14.05.2025 | 1,20 | 1,21 | 1,15 | 1,16 | -1,70% | 767.326,00 |
| 13.05.2025 | 1,23 | 1,26 | 1,17 | 1,18 | -4,86% | 527.082,00 |
| 12.05.2025 | 1,23 | 1,27 | 1,21 | 1,24 | 3,35% | 1.251.217,00 |
| 09.05.2025 | 1,20 | 1,22 | 1,15 | 1,20 | -1,65% | 919.600,00 |
| 08.05.2025 | 1,16 | 1,22 | 1,13 | 1,22 | 6,11% | 1.075.661,00 |
| 07.05.2025 | 1,12 | 1,15 | 1,09 | 1,15 | 2,69% | 1.008.781,00 |
| 06.05.2025 | 1,14 | 1,16 | 1,08 | 1,12 | -1,33% | 627.782,00 |
| 05.05.2025 | 1,20 | 1,24 | 1,12 | 1,13 | -4,24% | 627.127,00 |
| 02.05.2025 | 1,20 | 1,27 | 1,17 | 1,18 | 0,00% | 1.159.908,00 |
| 01.05.2025 | 1,28 | 1,28 | 1,18 | 1,18 | -5,22% | 710.356,00 |
| 30.04.2025 | 1,36 | 1,42 | 1,17 | 1,25 | -5,32% | 1.057.266,00 |
| 29.04.2025 | 1,35 | 1,35 | 1,18 | 1,32 | 1,94% | 1.643.211,00 |
| 28.04.2025 | 1,11 | 1,38 | 1,08 | 1,29 | 23,44% | 1.290.961,00 |
| 25.04.2025 | 1,18 | 1,22 | 1,03 | 1,05 | -8,33% | 1.433.387,00 |
| 24.04.2025 | 0,91 | 1,18 | 0,91 | 1,14 | 26,81% | 2.068.976,00 |
| 23.04.2025 | 0,91 | 0,93 | 0,88 | 0,90 | 4,17% | 885.757,00 |
| 22.04.2025 | 0,88 | 0,88 | 0,83 | 0,86 | 0,35% | 1.091.726,00 |
| 21.04.2025 | 0,93 | 0,93 | 0,84 | 0,86 | -6,52% | 1.247.168,00 |
| 17.04.2025 | 0,92 | 0,97 | 0,88 | 0,92 | 6,98% | 1.139.778,00 |
| 16.04.2025 | 1,01 | 1,01 | 0,85 | 0,86 | -14,85% | 3.680.687,00 |
| 15.04.2025 | 1,05 | 1,06 | 1,00 | 1,01 | -2,88% | 341.512,00 |
| 14.04.2025 | 1,06 | 1,07 | 1,03 | 1,04 | 1,96% | 510.542,00 |
| 11.04.2025 | 1,02 | 1,06 | 1,02 | 1,02 | -0,49% | 1.241.060,00 |
| 10.04.2025 | 1,08 | 1,09 | 1,01 | 1,03 | -5,96% | 1.090.643,00 |
| 09.04.2025 | 1,02 | 1,09 | 0,99 | 1,09 | 7,92% | 742.096,00 |
| 08.04.2025 | 1,09 | 1,12 | 0,98 | 1,01 | -5,61% | 1.777.261,00 |
| 07.04.2025 | 1,05 | 1,14 | 1,02 | 1,07 | -3,60% | 590.632,00 |
| 04.04.2025 | 1,08 | 1,12 | 0,99 | 1,11 | 0,45% | 2.266.830,00 |
| 03.04.2025 | 1,13 | 1,16 | 1,10 | 1,11 | -6,36% | 1.243.957,00 |
| 02.04.2025 | 1,15 | 1,20 | 1,10 | 1,18 | 3,51% | 820.628,00 |
| 01.04.2025 | 1,11 | 1,17 | 1,11 | 1,14 | 0,88% | 1.022.544,00 |
| 31.03.2025 | 1,20 | 1,20 | 1,07 | 1,13 | -6,61% | 650.733,00 |
| 28.03.2025 | 1,27 | 1,28 | 1,19 | 1,21 | -5,47% | 832.031,00 |
| 27.03.2025 | 1,29 | 1,29 | 1,22 | 1,28 | -1,54% | 1.108.198,00 |
| 26.03.2025 | 1,30 | 1,38 | 1,28 | 1,30 | -1,14% | 1.362.301,00 |
| 25.03.2025 | 1,59 | 1,59 | 1,26 | 1,32 | -4,36% | 1.894.957,00 |
| 24.03.2025 | 1,28 | 1,42 | 1,23 | 1,38 | 9,13% | 829.199,00 |
| 21.03.2025 | 1,28 | 1,29 | 1,26 | 1,26 | -0,79% | 2.008.941,00 |
| 20.03.2025 | 1,23 | 1,35 | 1,22 | 1,27 | 3,25% | 1.526.180,00 |
| 19.03.2025 | 1,23 | 1,25 | 1,19 | 1,23 | 0,82% | 991.423,00 |
| 18.03.2025 | 1,25 | 1,25 | 1,21 | 1,22 | -2,40% | 835.679,00 |
| 17.03.2025 | 1,30 | 1,31 | 1,25 | 1,25 | -2,34% | 455.715,00 |
| 14.03.2025 | 1,25 | 1,30 | 1,21 | 1,28 | 4,49% | 865.811,00 |
| 13.03.2025 | 1,28 | 1,28 | 1,20 | 1,23 | -5,04% | 1.044.143,00 |
| 12.03.2025 | 1,31 | 1,32 | 1,19 | 1,29 | -0,77% | 1.477.563,00 |
| 11.03.2025 | 1,29 | 1,31 | 1,22 | 1,30 | 4,00% | 930.962,00 |
| 10.03.2025 | 1,42 | 1,45 | 1,25 | 1,25 | -13,79% | 138.730,00 |
| 07.03.2025 | 1,33 | 1,45 | 1,28 | 1,45 | 9,85% | 4.080.288,00 |
| 06.03.2025 | 1,36 | 1,39 | 1,30 | 1,32 | -4,35% | 3.661.978,00 |
| 05.03.2025 | 1,31 | 1,45 | 1,30 | 1,38 | 5,34% | 4.563.564,00 |
| 04.03.2025 | 1,28 | 1,36 | 1,24 | 1,31 | 0,77% | 4.158.347,00 |
| 03.03.2025 | 1,38 | 1,47 | 1,28 | 1,30 | -4,41% | 4.601.697,00 |
| 28.02.2025 | 1,35 | 1,40 | 1,33 | 1,36 | -0,73% | 3.049.829,00 |
| 27.02.2025 | 1,40 | 1,43 | 1,34 | 1,37 | -1,44% | 3.733.754,00 |
| 26.02.2025 | 1,44 | 1,47 | 1,36 | 1,39 | 1,46% | 4.390.419,00 |
| 25.02.2025 | 1,48 | 1,50 | 1,32 | 1,37 | -8,05% | 7.366.817,00 |
| 24.02.2025 | 1,55 | 1,57 | 1,46 | 1,49 | -6,88% | 6.529.650,00 |
| 21.02.2025 | 1,69 | 1,82 | 1,57 | 1,60 | -3,61% | 10.641.038,00 |
| 20.02.2025 | 1,71 | 1,73 | 1,63 | 1,66 | -4,05% | 7.586.880,00 |
| 19.02.2025 | 1,67 | 1,86 | 1,57 | 1,73 | 9,49% | 20.366.759,00 |
| 18.02.2025 | 1,57 | 1,60 | 1,49 | 1,58 | -1,25% | 7.256.584,00 |
| 14.02.2025 | 1,95 | 2,02 | 1,59 | 1,60 | -9,60% | 36.756.895,00 |
| 13.02.2025 | 1,47 | 1,81 | 1,44 | 1,77 | 21,23% | 21.432.503,00 |
| 12.02.2025 | 1,39 | 1,49 | 1,37 | 1,46 | 3,55% | 3.336.367,00 |
| 11.02.2025 | 1,48 | 1,51 | 1,40 | 1,41 | -7,24% | 4.841.357,00 |
| 10.02.2025 | 1,34 | 1,54 | 1,34 | 1,52 | 16,03% | 13.606.165,00 |