1,575€
-1,87%
Echtzeit-Aktienkurs 5E Advanced Materials Inc.
Bid:
Ask:
Aktienkurse zur 5E Advanced Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,58 | 1,64 | 1,52 | 1,62 | 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% | - |
| 04.05.2026 | 1,50 | 1,53 | 1,44 | 1,46 | -4,89% | - |
| 30.04.2026 | 1,52 | 1,56 | 1,44 | 1,54 | 0,33% | - |
| 29.04.2026 | 1,50 | 1,59 | 1,46 | 1,53 | 8,13% | - |
| 28.04.2026 | 1,39 | 1,49 | 1,33 | 1,42 | 4,04% | - |
| 27.04.2026 | 1,32 | 1,40 | 1,28 | 1,36 | 6,25% | - |
| 24.04.2026 | 1,32 | 1,32 | 1,28 | 1,28 | 1,59% | - |
| 23.04.2026 | 1,31 | 1,36 | 1,26 | 1,26 | -3,82% | - |
| 22.04.2026 | 1,34 | 1,34 | 1,29 | 1,31 | -1,50% | - |
| 21.04.2026 | 1,38 | 1,42 | 1,32 | 1,33 | 1,92% | - |
| 20.04.2026 | 1,36 | 1,36 | 1,24 | 1,31 | -2,61% | - |
| 17.04.2026 | 1,35 | 1,45 | 1,22 | 1,34 | -5,63% | - |
| 16.04.2026 | 1,42 | 1,42 | 1,38 | 1,42 | 1,07% | - |
| 15.04.2026 | 1,41 | 1,46 | 1,37 | 1,41 | 0,00% | - |
| 14.04.2026 | 1,25 | 1,41 | 1,25 | 1,41 | 13,77% | - |
| 13.04.2026 | 1,28 | 1,31 | 1,21 | 1,24 | -2,76% | - |
| 10.04.2026 | 1,32 | 1,34 | 1,27 | 1,27 | -4,51% | - |
| 09.04.2026 | 1,40 | 1,43 | 1,32 | 1,33 | 0,76% | - |
| 08.04.2026 | 1,32 | 1,33 | 1,32 | 1,32 | 1,15% | - |
| 07.04.2026 | 1,30 | 1,34 | 1,26 | 1,31 | 6,97% | - |
| 02.04.2026 | 1,17 | 1,26 | 1,13 | 1,22 | 0,41% | - |
| 01.04.2026 | 1,22 | 1,22 | 1,21 | 1,22 | 0,83% | - |
| 31.03.2026 | 1,07 | 1,26 | 1,05 | 1,21 | 14,76% | - |
| 30.03.2026 | 1,14 | 1,19 | 1,05 | 1,05 | -6,67% | - |
| 27.03.2026 | 1,25 | 1,28 | 1,10 | 1,13 | -12,79% | - |
| 26.03.2026 | 1,31 | 1,40 | 1,28 | 1,29 | -0,39% | - |
| 25.03.2026 | 1,34 | 1,41 | 1,29 | 1,30 | -3,72% | - |
| 24.03.2026 | 1,35 | 1,40 | 1,32 | 1,35 | 1,51% | - |
| 23.03.2026 | 1,34 | 1,43 | 1,31 | 1,33 | -3,28% | - |
| 20.03.2026 | 1,46 | 1,50 | 1,37 | 1,37 | -7,12% | - |
| 19.03.2026 | 1,51 | 1,63 | 1,44 | 1,48 | -1,67% | - |
| 18.03.2026 | 1,57 | 1,62 | 1,50 | 1,50 | -8,54% | - |
| 17.03.2026 | 1,61 | 1,65 | 1,57 | 1,64 | 1,23% | - |
| 16.03.2026 | 1,62 | 1,68 | 1,57 | 1,62 | -0,92% | - |
| 13.03.2026 | 1,65 | 1,66 | 1,62 | 1,64 | 0,31% | - |
| 12.03.2026 | 1,73 | 1,75 | 1,60 | 1,63 | -3,55% | - |
| 11.03.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 10.03.2026 | 1,55 | 1,75 | 1,55 | 1,69 | 16,55% | - |
| 09.03.2026 | 1,45 | 1,51 | 1,44 | 1,45 | -3,65% | - |
| 06.03.2026 | 1,58 | 1,59 | 1,50 | 1,51 | -3,53% | - |
| 05.03.2026 | 1,69 | 1,73 | 1,54 | 1,56 | -7,69% | - |
| 04.03.2026 | 1,61 | 1,76 | 1,59 | 1,69 | 2,11% | 1.070,00 |
| 03.03.2026 | 1,80 | 1,83 | 1,62 | 1,66 | -4,61% | - |
| 02.03.2026 | 1,69 | 1,78 | 1,67 | 1,74 | 2,97% | - |
| 27.02.2026 | 1,77 | 1,79 | 1,67 | 1,69 | -1,17% | - |
| 26.02.2026 | 1,75 | 1,89 | 1,68 | 1,71 | -2,29% | - |
| 25.02.2026 | 1,75 | 1,82 | 1,63 | 1,75 | 12,94% | - |
| 24.02.2026 | 1,46 | 1,57 | 1,44 | 1,55 | 6,55% | - |
| 23.02.2026 | 1,45 | 1,47 | 1,45 | 1,45 | -5,54% | - |
| 20.02.2026 | 1,50 | 1,54 | 1,50 | 1,54 | 2,68% | - |
| 19.02.2026 | 1,57 | 1,66 | 1,43 | 1,50 | -9,94% | - |
| 18.02.2026 | 1,77 | 1,77 | 1,58 | 1,66 | -6,48% | - |
| 17.02.2026 | 1,86 | 1,91 | 1,68 | 1,78 | -5,08% | - |
| 16.02.2026 | 1,87 | 1,91 | 1,87 | 1,87 | 1,08% | - |
| 13.02.2026 | 1,85 | 1,87 | 1,80 | 1,85 | -2,12% | 1.070,00 |
| 12.02.2026 | 1,90 | 1,90 | 1,89 | 1,89 | 3,00% | - |
| 11.02.2026 | 2,02 | 2,22 | 1,80 | 1,84 | -8,25% | - |
| 10.02.2026 | 2,04 | 2,20 | 1,92 | 2,00 | 3,90% | - |
| 09.02.2026 | 1,83 | 1,95 | 1,82 | 1,93 | 4,05% | - |
| 06.02.2026 | 1,86 | 1,96 | 1,75 | 1,85 | -6,09% | - |
| 05.02.2026 | 1,92 | 2,04 | 1,91 | 1,97 | 5,07% | - |
| 04.02.2026 | 1,83 | 1,88 | 1,82 | 1,88 | -0,79% | - |
| 03.02.2026 | 1,82 | 1,92 | 1,80 | 1,89 | 3,28% | - |
| 02.02.2026 | 1,77 | 2,04 | 1,74 | 1,83 | -7,81% | - |
| 30.01.2026 | 1,81 | 2,00 | 1,78 | 1,99 | 10,28% | - |
| 29.01.2026 | 1,87 | 1,89 | 1,80 | 1,80 | -18,18% | - |
| 28.01.2026 | 2,16 | 2,30 | 2,16 | 2,20 | -19,41% | - |
| 27.01.2026 | 2,90 | 2,96 | 2,72 | 2,73 | -5,54% | - |
| 26.01.2026 | 2,97 | 3,17 | 2,71 | 2,89 | -3,67% | - |
| 23.01.2026 | 3,04 | 3,20 | 2,88 | 3,00 | -1,32% | - |
| 22.01.2026 | 3,04 | 3,24 | 3,04 | 3,04 | -7,88% | - |
| 21.01.2026 | 3,44 | 3,52 | 3,29 | 3,30 | -3,79% | - |
| 20.01.2026 | 3,33 | 3,68 | 3,18 | 3,43 | 3,63% | - |
| 19.01.2026 | 3,31 | 3,32 | 3,30 | 3,31 | 3,12% | - |
| 16.01.2026 | 3,15 | 3,27 | 3,13 | 3,21 | -0,62% | - |
| 15.01.2026 | 3,30 | 3,41 | 3,22 | 3,23 | -1,52% | - |
| 14.01.2026 | 3,09 | 3,32 | 3,09 | 3,28 | 3,80% | - |
| 13.01.2026 | 3,17 | 3,17 | 3,15 | 3,16 | -2,17% | - |
| 12.01.2026 | 3,31 | 3,38 | 3,11 | 3,23 | -2,12% | - |
| 09.01.2026 | 3,19 | 3,31 | 3,08 | 3,30 | 8,55% | - |
| 08.01.2026 | 3,23 | 3,35 | 3,00 | 3,04 | -0,65% | - |
| 07.01.2026 | 3,01 | 3,16 | 2,99 | 3,06 | 0,66% | - |
| 06.01.2026 | 2,90 | 3,06 | 2,85 | 3,04 | 0,66% | - |
| 05.01.2026 | 2,94 | 3,04 | 2,84 | 3,02 | 10,22% | - |