1,300€
-2,26%
Echtzeit-Aktienkurs 5E Advanced Materials Inc.
Bid:
Ask:
Aktienkurse zur 5E Advanced Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |