2,280€
-0,44%
Echtzeit-Aktienkurs 5E Advanced Materials Inc.
Bid:
Ask:
Aktienkurse zur 5E Advanced Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,29 | 2,33 | 2,29 | 2,29 | -5,76% | - |
| 19.10.2026 | 2,62 | 2,65 | 2,41 | 2,43 | -15,33% | - |
| 16.10.2026 | 2,84 | 2,90 | 2,79 | 2,87 | 1,77% | - |
| 15.10.2026 | 2,72 | 2,92 | 2,57 | 2,82 | -1,05% | - |
| 14.10.2026 | 2,93 | 3,14 | 2,72 | 2,85 | 4,01% | - |
| 13.10.2026 | 3,03 | 3,06 | 2,69 | 2,74 | -11,33% | - |
| 12.10.2026 | 3,36 | 3,37 | 3,03 | 3,09 | -10,43% | - |
| 09.10.2026 | 2,95 | 3,61 | 2,91 | 3,45 | 21,91% | - |
| 08.10.2026 | 2,75 | 3,18 | 2,74 | 2,83 | -16,02% | - |
| 07.10.2026 | 3,52 | 3,64 | 3,26 | 3,37 | -5,87% | - |
| 06.10.2026 | 3,50 | 3,61 | 3,37 | 3,58 | 1,70% | - |
| 05.10.2026 | 3,59 | 3,70 | 3,25 | 3,52 | 5,07% | - |
| 02.10.2026 | 2,95 | 3,44 | 2,94 | 3,35 | 12,79% | - |
| 01.10.2026 | 2,98 | 2,98 | 2,97 | 2,97 | 1,37% | - |
| 30.09.2026 | 2,69 | 2,99 | 2,68 | 2,93 | 10,15% | - |
| 29.09.2026 | 2,45 | 2,86 | 2,42 | 2,66 | 9,02% | - |
| 28.09.2026 | 2,45 | 2,52 | 2,35 | 2,44 | 2,95% | - |
| 25.09.2026 | 2,45 | 2,47 | 2,36 | 2,37 | 0,00% | - |
| 24.09.2026 | 2,31 | 2,47 | 2,22 | 2,37 | 1,72% | - |
| 23.09.2026 | 2,57 | 2,59 | 2,33 | 2,33 | -7,54% | - |
| 22.09.2026 | 2,16 | 2,62 | 2,15 | 2,52 | 16,67% | - |
| 21.09.2026 | 2,17 | 2,18 | 2,11 | 2,16 | 5,88% | - |
| 18.09.2026 | 1,76 | 2,10 | 1,66 | 2,04 | 17,92% | - |
| 17.09.2026 | 1,48 | 1,74 | 1,47 | 1,73 | 22,26% | - |
| 16.09.2026 | 1,10 | 1,42 | 1,09 | 1,42 | 14,11% | 70,00 |
| 14.09.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -4,25% | - |
| 10.09.2026 | 1,30 | 1,32 | 1,26 | 1,30 | -0,38% | - |
| 09.09.2026 | 1,33 | 1,35 | 1,30 | 1,30 | -2,26% | - |
| 08.09.2026 | 1,33 | 1,34 | 1,33 | 1,33 | 0,00% | - |
| 07.09.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -2,21% | - |
| 03.09.2026 | 1,34 | 1,38 | 1,34 | 1,36 | 0,74% | - |
| 02.09.2026 | 1,30 | 1,37 | 1,28 | 1,35 | -0,74% | - |
| 31.08.2026 | 1,40 | 1,41 | 1,36 | 1,36 | -2,51% | - |
| 28.08.2026 | 1,48 | 1,49 | 1,39 | 1,40 | -7,31% | - |
| 26.08.2026 | 1,50 | 1,55 | 1,46 | 1,51 | -3,22% | - |
| 25.08.2026 | 1,42 | 1,58 | 1,42 | 1,56 | 11,07% | - |
| 24.08.2026 | 1,43 | 1,48 | 1,39 | 1,40 | -1,41% | - |
| 21.08.2026 | 1,34 | 1,42 | 1,31 | 1,42 | 3,65% | - |
| 20.08.2026 | 1,37 | 1,40 | 1,35 | 1,37 | -2,14% | - |
| 19.08.2026 | 1,41 | 1,42 | 1,38 | 1,40 | -1,06% | - |
| 18.08.2026 | 1,44 | 1,45 | 1,40 | 1,42 | 1,07% | - |
| 17.08.2026 | 1,39 | 1,44 | 1,38 | 1,40 | -0,71% | - |
| 14.08.2026 | 1,40 | 1,52 | 1,38 | 1,41 | 0,00% | - |
| 13.08.2026 | 1,53 | 1,57 | 1,41 | 1,41 | -11,04% | - |
| 12.08.2026 | 1,62 | 1,63 | 1,53 | 1,59 | 0,63% | - |
| 11.08.2026 | 1,68 | 1,70 | 1,46 | 1,58 | -8,70% | - |
| 10.08.2026 | 1,65 | 1,97 | 1,44 | 1,73 | 21,48% | - |
| 07.08.2026 | 1,49 | 1,58 | 1,40 | 1,42 | 13,15% | - |
| 06.08.2026 | 1,18 | 1,26 | 1,17 | 1,26 | 10,09% | - |
| 05.08.2026 | 1,15 | 1,18 | 1,10 | 1,14 | 4,11% | - |
| 04.08.2026 | 1,05 | 1,15 | 1,02 | 1,10 | 16,80% | - |
| 30.07.2026 | 0,92 | 0,95 | 0,92 | 0,94 | -9,86% | - |
| 28.07.2026 | 1,08 | 1,11 | 1,02 | 1,04 | -3,26% | - |
| 27.07.2026 | 1,02 | 1,09 | 1,02 | 1,08 | 5,91% | - |
| 24.07.2026 | 0,98 | 1,02 | 0,97 | 1,02 | -0,98% | - |
| 23.07.2026 | 0,97 | 1,08 | 0,95 | 1,03 | 10,51% | - |
| 21.07.2026 | 0,96 | 0,96 | 0,92 | 0,93 | -7,02% | - |
| 17.07.2026 | 1,01 | 1,05 | 0,97 | 1,00 | -13,64% | - |
| 15.07.2026 | 1,16 | 1,17 | 1,16 | 1,16 | 2,21% | - |
| 14.07.2026 | 1,13 | 1,13 | 1,11 | 1,13 | -1,31% | - |
| 13.07.2026 | 1,15 | 1,17 | 1,15 | 1,15 | 2,23% | - |
| 10.07.2026 | 1,16 | 1,17 | 1,12 | 1,12 | -4,68% | - |
| 09.07.2026 | 1,14 | 1,20 | 1,11 | 1,18 | 3,98% | - |
| 08.07.2026 | 1,18 | 1,21 | 1,13 | 1,13 | -7,38% | - |
| 02.07.2026 | 1,27 | 1,34 | 1,19 | 1,22 | -3,17% | - |
| 01.07.2026 | 1,22 | 1,35 | 1,20 | 1,26 | 1,61% | - |
| 30.06.2026 | 1,25 | 1,28 | 1,20 | 1,24 | 0,81% | - |
| 29.06.2026 | 1,20 | 1,29 | 1,16 | 1,23 | 1,65% | - |
| 24.06.2026 | 1,32 | 1,41 | 1,18 | 1,21 | -10,04% | - |
| 23.06.2026 | 1,35 | 1,36 | 1,30 | 1,35 | 1,13% | - |
| 22.06.2026 | 1,40 | 1,43 | 1,32 | 1,33 | -2,92% | - |
| 18.06.2026 | 1,41 | 1,45 | 1,37 | 1,37 | -3,86% | - |
| 17.06.2026 | 1,40 | 1,48 | 1,39 | 1,43 | 2,15% | - |
| 16.06.2026 | 1,48 | 1,51 | 1,38 | 1,40 | -8,22% | - |
| 15.06.2026 | 1,48 | 1,52 | 1,48 | 1,52 | 2,36% | - |
| 12.06.2026 | 1,45 | 1,53 | 1,44 | 1,49 | 6,07% | - |
| 10.06.2026 | 1,34 | 1,40 | 1,33 | 1,40 | -5,72% | - |
| 08.06.2026 | 1,53 | 1,54 | 1,49 | 1,49 | -4,50% | - |
| 05.06.2026 | 1,72 | 1,75 | 1,54 | 1,56 | -4,31% | - |
| 04.06.2026 | 1,51 | 1,65 | 1,48 | 1,63 | 8,33% | - |
| 03.06.2026 | 1,60 | 1,63 | 1,50 | 1,50 | -7,12% | - |
| 02.06.2026 | 1,54 | 1,64 | 1,52 | 1,62 | 4,53% | - |
| 01.06.2026 | 1,59 | 1,62 | 1,48 | 1,55 | -3,13% | - |
| 29.05.2026 | 1,58 | 1,64 | 1,52 | 1,60 | -0,62% | - |
| 28.05.2026 | 1,60 | 1,62 | 1,53 | 1,61 | 0,63% | - |
| 27.05.2026 | 1,61 | 1,65 | 1,55 | 1,60 | -0,31% | - |
| 26.05.2026 | 1,64 | 1,75 | 1,59 | 1,60 | -6,71% | - |
| 22.05.2026 | 1,81 | 1,86 | 1,72 | 1,72 | 6,19% | - |
| 21.05.2026 | 1,63 | 1,66 | 1,59 | 1,62 | 0,62% | - |
| 20.05.2026 | 1,58 | 1,61 | 1,58 | 1,61 | -0,31% | - |
| 19.05.2026 | 1,62 | 1,69 | 1,59 | 1,61 | -0,31% | - |
| 18.05.2026 | 1,68 | 1,78 | 1,57 | 1,62 | -7,18% | - |
| 15.05.2026 | 1,72 | 1,82 | 1,66 | 1,74 | 4,50% | - |
| 14.05.2026 | 1,74 | 1,75 | 1,54 | 1,67 | -3,48% | - |
| 13.05.2026 | 1,41 | 1,73 | 1,40 | 1,73 | 32,18% | - |
| 12.05.2026 | 1,39 | 1,42 | 1,29 | 1,31 | -4,74% | - |
| 11.05.2026 | 1,38 | 1,40 | 1,36 | 1,37 | -0,72% | - |
| 08.05.2026 | 1,41 | 1,42 | 1,37 | 1,38 | -3,50% | - |
| 07.05.2026 | 1,55 | 1,56 | 1,41 | 1,43 | -6,23% | - |
| 05.05.2026 | 1,45 | 1,57 | 1,45 | 1,53 | 4,45% | - |