6,330$
-10,02%
Echtzeit-Aktienkurs 5E Advanced Materials Inc.
Bid:
Ask:
Aktienkurse zur 5E Advanced Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 7,40 | 7,46 | 6,08 | 6,34 | -9,88% | 366.387,00 |
| 14.10.2025 | 7,24 | 7,35 | 6,15 | 7,04 | 2,70% | 512.040,00 |
| 13.10.2025 | 6,33 | 6,95 | 5,98 | 6,85 | 21,02% | 674.547,00 |
| 10.10.2025 | 4,99 | 7,50 | 4,66 | 5,66 | 13,65% | 1.805.915,00 |
| 09.10.2025 | 5,35 | 5,48 | 4,75 | 4,98 | -4,60% | 229.486,00 |
| 08.10.2025 | 4,50 | 5,50 | 4,50 | 5,22 | 13,48% | 464.394,00 |
| 07.10.2025 | 4,45 | 4,64 | 4,00 | 4,60 | 3,60% | 303.371,00 |
| 06.10.2025 | 4,50 | 4,79 | 4,32 | 4,44 | 11,28% | 548.111,00 |
| 03.10.2025 | 3,68 | 4,10 | 3,68 | 3,99 | 12,71% | 38.423,00 |
| 02.10.2025 | 3,55 | 3,67 | 3,46 | 3,54 | 3,21% | 70.268,00 |
| 01.10.2025 | 3,50 | 3,55 | 3,31 | 3,43 | -1,72% | 96.674,00 |
| 30.09.2025 | 3,72 | 3,74 | 3,42 | 3,49 | -4,90% | 131.077,00 |
| 29.09.2025 | 3,81 | 3,85 | 3,65 | 3,67 | 0,27% | 158.951,00 |
| 26.09.2025 | 3,74 | 3,77 | 3,60 | 3,66 | 0,55% | 67.965,00 |
| 25.09.2025 | 3,78 | 3,78 | 3,58 | 3,64 | -2,93% | 52.976,00 |
| 24.09.2025 | 3,65 | 3,85 | 3,61 | 3,75 | 2,74% | 54.254,00 |
| 23.09.2025 | 3,76 | 3,82 | 3,62 | 3,65 | -3,95% | 55.632,00 |
| 22.09.2025 | 3,99 | 4,01 | 3,75 | 3,80 | -2,81% | 31.103,00 |
| 19.09.2025 | 4,02 | 4,04 | 3,77 | 3,91 | -2,01% | 90.939,00 |
| 18.09.2025 | 4,12 | 4,12 | 3,86 | 3,99 | 0,00% | 51.055,00 |
| 17.09.2025 | 3,98 | 4,08 | 3,85 | 3,99 | 0,50% | 44.543,00 |
| 16.09.2025 | 4,04 | 4,07 | 3,91 | 3,97 | 2,06% | 40.471,00 |
| 15.09.2025 | 3,80 | 4,00 | 3,72 | 3,89 | 1,83% | 42.666,00 |
| 12.09.2025 | 4,10 | 4,14 | 3,80 | 3,82 | -7,73% | 40.925,00 |
| 11.09.2025 | 4,06 | 4,16 | 3,97 | 4,14 | 1,47% | 56.927,00 |
| 10.09.2025 | 4,20 | 4,25 | 4,06 | 4,08 | -2,39% | 103.049,00 |
| 09.09.2025 | 3,84 | 4,50 | 3,75 | 4,18 | 12,37% | 306.456,00 |
| 08.09.2025 | 3,54 | 3,75 | 3,40 | 3,72 | 8,14% | 127.939,00 |
| 05.09.2025 | 3,46 | 3,54 | 3,35 | 3,44 | 1,47% | 80.885,00 |
| 04.09.2025 | 3,49 | 3,58 | 3,36 | 3,39 | -0,59% | 75.618,00 |
| 03.09.2025 | 3,50 | 3,68 | 3,38 | 3,41 | -2,57% | 150.562,00 |
| 02.09.2025 | 3,55 | 3,75 | 3,30 | 3,50 | 0,57% | 179.259,00 |
| 29.08.2025 | 3,68 | 3,69 | 3,30 | 3,48 | -5,43% | 174.260,00 |
| 28.08.2025 | 3,55 | 3,73 | 3,46 | 3,68 | 7,60% | 292.439,00 |
| 27.08.2025 | 3,45 | 3,55 | 3,38 | 3,42 | -4,20% | 131.062,00 |
| 26.08.2025 | 3,40 | 3,65 | 3,34 | 3,57 | 9,85% | 197.985,00 |
| 25.08.2025 | 3,40 | 3,59 | 3,25 | 3,25 | -6,88% | 152.366,00 |
| 22.08.2025 | 3,58 | 3,67 | 3,46 | 3,49 | -23,63% | 400.877,00 |
| 21.08.2025 | 4,36 | 4,73 | 4,36 | 4,57 | 8,29% | 22.171,00 |
| 20.08.2025 | 4,36 | 4,71 | 4,22 | 4,22 | -5,80% | 19.508,00 |
| 19.08.2025 | 4,29 | 4,72 | 4,29 | 4,48 | 3,94% | 18.314,00 |
| 18.08.2025 | 4,78 | 4,78 | 4,25 | 4,31 | -8,88% | 11.596,00 |
| 15.08.2025 | 4,69 | 4,96 | 4,65 | 4,73 | -0,21% | 13.541,00 |
| 14.08.2025 | 4,67 | 4,97 | 4,51 | 4,74 | 2,16% | 19.483,00 |
| 13.08.2025 | 4,75 | 4,87 | 4,55 | 4,64 | -5,50% | 17.618,00 |
| 12.08.2025 | 4,98 | 5,00 | 4,73 | 4,91 | -5,58% | 49.899,00 |
| 11.08.2025 | 3,95 | 5,39 | 3,95 | 5,20 | 37,93% | 217.832,00 |
| 08.08.2025 | 3,54 | 4,00 | 3,54 | 3,77 | 10,88% | 17.404,00 |
| 07.08.2025 | 3,39 | 3,54 | 3,33 | 3,40 | 0,89% | 11.492,00 |
| 06.08.2025 | 3,29 | 3,54 | 3,20 | 3,37 | -0,59% | 6.133,00 |
| 05.08.2025 | 3,27 | 3,53 | 3,23 | 3,39 | 5,94% | 54.370,00 |
| 04.08.2025 | 3,14 | 3,33 | 3,05 | 3,20 | 4,92% | 19.773,00 |
| 01.08.2025 | 3,41 | 3,49 | 3,00 | 3,05 | -16,21% | 77.989,00 |
| 31.07.2025 | 3,80 | 3,95 | 3,57 | 3,64 | -4,46% | 57.117,00 |
| 30.07.2025 | 4,15 | 4,35 | 3,55 | 3,81 | -4,99% | 80.563,00 |
| 29.07.2025 | 4,11 | 4,13 | 4,00 | 4,01 | -2,43% | 9.704,00 |
| 28.07.2025 | 4,25 | 4,30 | 4,00 | 4,11 | -2,61% | 12.821,00 |
| 25.07.2025 | 4,80 | 4,81 | 3,81 | 4,22 | -10,97% | 62.867,00 |
| 24.07.2025 | 3,82 | 5,15 | 3,82 | 4,74 | 26,42% | 166.242,00 |
| 23.07.2025 | 3,87 | 3,87 | 3,71 | 3,75 | -3,12% | 8.639,00 |
| 22.07.2025 | 3,84 | 3,89 | 3,78 | 3,87 | 3,48% | 14.710,00 |
| 21.07.2025 | 3,81 | 3,86 | 3,59 | 3,74 | 4,47% | 22.881,00 |
| 18.07.2025 | 3,46 | 3,80 | 3,46 | 3,58 | 3,17% | 27.611,00 |
| 17.07.2025 | 3,47 | 3,55 | 3,47 | 3,47 | 0,58% | 16.038,00 |
| 16.07.2025 | 3,55 | 3,55 | 3,41 | 3,45 | -2,82% | 12.073,00 |
| 15.07.2025 | 3,54 | 3,60 | 3,50 | 3,55 | 0,57% | 11.556,00 |
| 14.07.2025 | 3,55 | 3,55 | 3,44 | 3,53 | -0,69% | 8.795,00 |
| 11.07.2025 | 3,41 | 3,63 | 3,41 | 3,55 | 3,03% | 11.092,00 |
| 10.07.2025 | 3,70 | 3,70 | 3,41 | 3,45 | -6,25% | 16.456,00 |
| 09.07.2025 | 3,61 | 3,75 | 3,53 | 3,68 | 5,14% | 8.153,00 |
| 08.07.2025 | 3,70 | 3,70 | 3,42 | 3,50 | -5,15% | 11.708,00 |
| 07.07.2025 | 3,73 | 3,80 | 3,60 | 3,69 | 0,27% | 14.293,00 |
| 03.07.2025 | 3,50 | 3,74 | 3,45 | 3,68 | 5,14% | 6.822,00 |
| 02.07.2025 | 3,60 | 3,60 | 3,45 | 3,50 | -1,41% | 9.499,00 |
| 01.07.2025 | 3,55 | 3,56 | 3,51 | 3,55 | 0,85% | 7.817,00 |
| 30.06.2025 | 3,70 | 3,70 | 3,41 | 3,52 | -7,85% | 35.680,00 |
| 27.06.2025 | 3,47 | 3,82 | 3,43 | 3,82 | 8,83% | 33.932,00 |
| 26.06.2025 | 3,42 | 3,70 | 3,41 | 3,51 | -1,68% | 38.374,00 |
| 25.06.2025 | 3,60 | 3,85 | 3,41 | 3,57 | -0,83% | 12.598,00 |
| 24.06.2025 | 3,64 | 3,78 | 3,60 | 3,60 | 0,84% | 10.452,00 |
| 23.06.2025 | 3,47 | 3,64 | 3,47 | 3,57 | 2,88% | 5.785,00 |
| 20.06.2025 | 3,56 | 3,63 | 3,35 | 3,47 | -6,97% | 19.833,00 |
| 18.06.2025 | 3,55 | 3,77 | 3,52 | 3,73 | -1,84% | 12.659,00 |
| 17.06.2025 | 3,90 | 3,90 | 3,55 | 3,80 | -5,00% | 17.209,00 |
| 16.06.2025 | 3,74 | 4,00 | 3,74 | 4,00 | -0,94% | 5.595,00 |
| 13.06.2025 | 3,83 | 4,04 | 3,83 | 4,04 | -0,05% | 3.029,00 |
| 12.06.2025 | 4,15 | 4,20 | 4,00 | 4,04 | -5,39% | 18.755,00 |
| 11.06.2025 | 4,30 | 4,30 | 4,02 | 4,27 | -2,95% | 12.733,00 |
| 10.06.2025 | 4,06 | 4,40 | 4,00 | 4,40 | 2,80% | 6.250,00 |
| 09.06.2025 | 4,35 | 4,35 | 4,00 | 4,28 | -0,47% | 9.050,00 |
| 06.06.2025 | 4,23 | 4,30 | 4,06 | 4,30 | -1,15% | 7.410,00 |
| 05.06.2025 | 4,13 | 4,35 | 4,08 | 4,35 | 5,33% | 6.620,00 |
| 04.06.2025 | 4,28 | 4,30 | 4,04 | 4,13 | -6,14% | 11.022,00 |
| 03.06.2025 | 4,25 | 4,40 | 4,24 | 4,40 | 1,62% | 2.761,00 |
| 02.06.2025 | 4,40 | 4,41 | 4,02 | 4,33 | -1,13% | 8.094,00 |
| 30.05.2025 | 4,41 | 4,44 | 4,38 | 4,38 | -0,36% | 871,00 |
| 29.05.2025 | 4,18 | 4,40 | 4,04 | 4,40 | 0,35% | 2.405,00 |
| 28.05.2025 | 4,43 | 4,50 | 4,33 | 4,38 | 0,00% | 7.738,00 |
| 27.05.2025 | 4,23 | 4,44 | 4,21 | 4,38 | 3,55% | 3.305,00 |
| 23.05.2025 | 4,03 | 4,27 | 4,03 | 4,23 | -0,88% | 2.178,00 |