3,455$
-0,23%
Echtzeit-Aktienkurs 5E Advanced Materials Inc.
Bid:
Ask:
Aktienkurse zur 5E Advanced Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 3,70 | 3,70 | 3,41 | 3,46 | -9,35% | 35.354,00 |
| 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 | -1,59% | 8.094,00 |
| 30.05.2025 | 4,41 | 4,44 | 4,38 | 4,40 | 0,11% | 871,00 |
| 29.05.2025 | 4,18 | 4,40 | 4,04 | 4,40 | 0,34% | 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 |
| 22.05.2025 | 4,38 | 4,38 | 4,03 | 4,27 | 0,18% | 10.304,00 |
| 21.05.2025 | 4,30 | 4,45 | 4,14 | 4,26 | -1,62% | 4.261,00 |
| 20.05.2025 | 4,55 | 4,63 | 4,20 | 4,33 | -9,79% | 8.937,00 |
| 19.05.2025 | 4,30 | 4,99 | 4,25 | 4,80 | 12,94% | 9.243,00 |
| 16.05.2025 | 4,15 | 4,36 | 4,00 | 4,25 | 0,24% | 8.773,00 |
| 15.05.2025 | 4,05 | 4,26 | 3,91 | 4,24 | -1,62% | 8.570,00 |
| 14.05.2025 | 4,40 | 4,40 | 4,00 | 4,31 | -2,05% | 12.399,00 |
| 13.05.2025 | 4,44 | 4,45 | 4,27 | 4,40 | 1,62% | 18.473,00 |
| 12.05.2025 | 4,20 | 4,45 | 4,15 | 4,33 | -2,04% | 14.800,00 |
| 09.05.2025 | 4,59 | 4,69 | 4,24 | 4,42 | 0,23% | 25.192,00 |
| 08.05.2025 | 5,00 | 5,00 | 4,24 | 4,41 | -12,85% | 42.576,00 |
| 07.05.2025 | 4,30 | 5,30 | 4,30 | 5,06 | 10,00% | 84.117,00 |
| 06.05.2025 | 4,85 | 4,90 | 4,54 | 4,60 | -5,15% | 15.119,00 |
| 05.05.2025 | 4,79 | 5,02 | 4,53 | 4,85 | 4,48% | 14.137,00 |
| 02.05.2025 | 4,60 | 4,64 | 4,34 | 4,64 | 6,47% | 1.802,00 |
| 01.05.2025 | 4,30 | 4,44 | 4,30 | 4,36 | -1,80% | 2.347,00 |
| 30.04.2025 | 4,55 | 4,57 | 4,40 | 4,44 | -5,33% | 3.751,00 |
| 29.04.2025 | 5,00 | 5,00 | 4,51 | 4,69 | -9,81% | 23.954,00 |
| 28.04.2025 | 5,20 | 5,20 | 5,00 | 5,20 | -0,38% | 11.329,00 |
| 25.04.2025 | 4,98 | 5,22 | 4,71 | 5,22 | 1,56% | 12.702,00 |
| 24.04.2025 | 4,56 | 5,19 | 4,56 | 5,14 | 5,54% | 4.450,00 |
| 23.04.2025 | 4,61 | 5,01 | 4,61 | 4,87 | 3,84% | 8.820,00 |
| 22.04.2025 | 4,40 | 4,69 | 4,20 | 4,69 | 8,56% | 10.730,00 |
| 21.04.2025 | 4,37 | 4,37 | 4,06 | 4,32 | 1,41% | 5.128,00 |
| 17.04.2025 | 4,15 | 4,33 | 4,15 | 4,26 | 2,65% | 4.042,00 |
| 16.04.2025 | 4,18 | 4,39 | 4,15 | 4,15 | 1,34% | 13.757,00 |
| 15.04.2025 | 4,40 | 4,75 | 3,76 | 4,10 | -11,27% | 28.144,00 |
| 14.04.2025 | 4,06 | 4,88 | 4,03 | 4,62 | 10,46% | 9.350,00 |
| 11.04.2025 | 4,39 | 4,40 | 4,05 | 4,18 | -0,52% | 13.651,00 |
| 10.04.2025 | 3,80 | 4,58 | 3,78 | 4,20 | 14,13% | 36.395,00 |
| 09.04.2025 | 3,32 | 4,00 | 3,25 | 3,68 | 8,55% | 44.262,00 |
| 08.04.2025 | 3,69 | 3,97 | 3,39 | 3,39 | -7,88% | 9.623,00 |
| 07.04.2025 | 3,22 | 3,72 | 3,14 | 3,68 | 5,14% | 11.249,00 |
| 04.04.2025 | 3,66 | 3,66 | 3,38 | 3,50 | -5,91% | 9.586,00 |
| 03.04.2025 | 4,17 | 4,17 | 3,53 | 3,72 | -7,00% | 16.580,00 |
| 02.04.2025 | 3,93 | 4,35 | 3,93 | 4,00 | 1,52% | 7.482,00 |
| 01.04.2025 | 3,81 | 4,09 | 3,81 | 3,94 | 0,38% | 4.839,00 |
| 31.03.2025 | 3,86 | 4,07 | 3,80 | 3,93 | -4,27% | 6.998,00 |
| 28.03.2025 | 3,81 | 4,34 | 3,81 | 4,10 | 1,23% | 4.968,00 |
| 27.03.2025 | 4,26 | 4,27 | 3,80 | 4,05 | -8,16% | 4.626,00 |
| 26.03.2025 | 4,34 | 4,47 | 4,21 | 4,41 | 3,04% | 15.021,00 |
| 25.03.2025 | 4,22 | 4,37 | 4,17 | 4,28 | 7,54% | 10.839,00 |
| 24.03.2025 | 4,25 | 4,33 | 3,82 | 3,98 | -8,08% | 29.238,00 |
| 21.03.2025 | 4,20 | 4,39 | 4,03 | 4,33 | 3,10% | 20.603,00 |
| 20.03.2025 | 4,01 | 4,37 | 3,97 | 4,20 | 4,74% | 21.236,00 |
| 19.03.2025 | 3,48 | 4,06 | 3,31 | 4,01 | 2,56% | 85.666,00 |
| 18.03.2025 | 3,96 | 5,89 | 3,91 | 3,91 | 5,39% | 749.281,00 |
| 17.03.2025 | 3,55 | 3,86 | 3,54 | 3,71 | 11,11% | 17.037,00 |
| 14.03.2025 | 3,27 | 3,50 | 3,15 | 3,34 | 6,00% | 13.170,00 |
| 13.03.2025 | 3,32 | 3,32 | 3,05 | 3,15 | -0,63% | 4.672,00 |
| 12.03.2025 | 3,53 | 3,74 | 2,82 | 3,17 | 1,28% | 63.722,00 |
| 11.03.2025 | 3,50 | 3,50 | 3,05 | 3,13 | -13,30% | 9.869,00 |
| 10.03.2025 | 3,90 | 3,90 | 3,50 | 3,61 | -4,50% | 17.659,00 |
| 07.03.2025 | 4,49 | 4,66 | 3,04 | 3,78 | -10,85% | 66.880,00 |
| 06.03.2025 | 4,01 | 4,60 | 4,01 | 4,24 | -0,47% | 14.847,00 |
| 05.03.2025 | 4,05 | 4,49 | 3,72 | 4,26 | 5,19% | 21.798,00 |
| 04.03.2025 | 3,93 | 4,09 | 3,63 | 4,05 | 6,58% | 21.360,00 |
| 03.03.2025 | 4,60 | 4,61 | 3,79 | 3,80 | -18,45% | 63.756,00 |
| 28.02.2025 | 4,75 | 5,15 | 4,64 | 4,66 | -2,51% | 18.322,00 |
| 27.02.2025 | 4,93 | 5,43 | 4,78 | 4,78 | -3,04% | 21.391,00 |
| 26.02.2025 | 4,85 | 5,47 | 4,77 | 4,93 | 2,71% | 30.406,00 |
| 25.02.2025 | 4,20 | 5,03 | 4,20 | 4,80 | 16,50% | 52.737,00 |
| 24.02.2025 | 4,21 | 4,63 | 3,80 | 4,12 | -8,10% | 21.267,00 |
| 21.02.2025 | 4,42 | 4,74 | 4,30 | 4,48 | 4,26% | 22.972,00 |
| 20.02.2025 | 4,25 | 4,50 | 3,61 | 4,30 | -3,15% | 41.048,00 |