1,820$
7,06%
Echtzeit-Aktienkurs 5E Advanced Materials Inc.
Bid:
Ask:
Aktienkurse zur 5E Advanced Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,75 | 1,82 | 1,64 | 1,81 | 6,18% | 125.965,00 |
| 06.03.2026 | 1,81 | 1,85 | 1,68 | 1,70 | -7,10% | 220,00 |
| 05.03.2026 | 1,97 | 2,00 | 1,78 | 1,83 | -6,63% | 220,00 |
| 04.03.2026 | 1,92 | 2,06 | 1,92 | 1,96 | 1,03% | 181.331,00 |
| 03.03.2026 | 2,03 | 2,06 | 1,84 | 1,94 | -8,92% | 254.094,00 |
| 02.03.2026 | 2,00 | 2,14 | 1,96 | 2,13 | 6,50% | 368.487,00 |
| 27.02.2026 | 2,09 | 2,09 | 1,93 | 2,00 | -4,76% | 167.360,00 |
| 26.02.2026 | 2,09 | 2,15 | 1,94 | 2,10 | 2,44% | 288.138,00 |
| 25.02.2026 | 1,92 | 2,16 | 1,91 | 2,05 | 9,04% | 375.962,00 |
| 24.02.2026 | 1,70 | 1,92 | 1,69 | 1,88 | 9,30% | 324.046,00 |
| 23.02.2026 | 1,72 | 1,76 | 1,68 | 1,72 | 0,00% | 138.508,00 |
| 20.02.2026 | 1,76 | 1,78 | 1,70 | 1,72 | -2,27% | 276.249,00 |
| 19.02.2026 | 1,84 | 1,88 | 1,66 | 1,76 | -4,35% | 368.341,00 |
| 18.02.2026 | 2,03 | 2,03 | 1,83 | 1,84 | -10,68% | 436.893,00 |
| 17.02.2026 | 2,18 | 2,23 | 1,96 | 2,06 | -6,79% | 500.462,00 |
| 13.02.2026 | 2,14 | 2,28 | 2,12 | 2,21 | 2,31% | 202.301,00 |
| 12.02.2026 | 2,25 | 2,31 | 2,11 | 2,16 | -3,57% | 545.033,00 |
| 11.02.2026 | 2,49 | 2,53 | 2,12 | 2,24 | -7,82% | 556.683,00 |
| 10.02.2026 | 2,45 | 2,59 | 2,27 | 2,43 | -0,82% | 706.614,00 |
| 09.02.2026 | 2,24 | 2,52 | 2,16 | 2,45 | 13,43% | 717.852,00 |
| 06.02.2026 | 2,22 | 2,32 | 2,05 | 2,16 | -0,46% | 694.186,00 |
| 05.02.2026 | 2,22 | 2,54 | 2,16 | 2,17 | -0,91% | 1.008.921,00 |
| 04.02.2026 | 2,16 | 2,26 | 2,07 | 2,19 | 2,34% | 903.665,00 |
| 03.02.2026 | 2,20 | 2,30 | 2,00 | 2,14 | -0,47% | 707.309,00 |
| 02.02.2026 | 2,20 | 2,30 | 2,06 | 2,15 | 3,37% | 627.410,00 |
| 30.01.2026 | 2,31 | 2,75 | 2,06 | 2,08 | -2,80% | 1.520.385,00 |
| 29.01.2026 | 2,33 | 2,33 | 2,02 | 2,14 | -5,31% | 762.678,00 |
| 28.01.2026 | 2,66 | 2,69 | 2,16 | 2,26 | -28,93% | 1.080.560,00 |
| 27.01.2026 | 3,41 | 3,49 | 3,07 | 3,18 | -7,56% | 568.207,00 |
| 26.01.2026 | 3,64 | 3,85 | 3,20 | 3,44 | -2,55% | 226.195,00 |
| 23.01.2026 | 3,57 | 3,75 | 3,39 | 3,53 | -1,12% | 116.817,00 |
| 22.01.2026 | 3,67 | 3,83 | 3,56 | 3,57 | 0,56% | 91.198,00 |
| 21.01.2026 | 4,14 | 4,14 | 3,54 | 3,55 | -11,91% | 193.812,00 |
| 20.01.2026 | 3,85 | 4,33 | 3,85 | 4,03 | 3,87% | 131.486,00 |
| 16.01.2026 | 3,68 | 3,99 | 3,65 | 3,88 | 5,43% | 35.611,00 |
| 15.01.2026 | 3,86 | 3,94 | 3,68 | 3,68 | -4,29% | 61.542,00 |
| 14.01.2026 | 3,65 | 3,86 | 3,64 | 3,85 | 6,51% | 54.604,00 |
| 13.01.2026 | 3,79 | 3,89 | 3,46 | 3,61 | -2,17% | 82.001,00 |
| 12.01.2026 | 3,97 | 3,99 | 3,52 | 3,69 | -4,90% | 65.612,00 |
| 09.01.2026 | 3,73 | 4,10 | 3,61 | 3,88 | 4,58% | 140.847,00 |
| 08.01.2026 | 3,72 | 3,73 | 3,50 | 3,71 | -1,85% | 90.821,00 |
| 07.01.2026 | 3,59 | 3,78 | 3,50 | 3,78 | 7,39% | 34.798,00 |
| 06.01.2026 | 3,46 | 3,60 | 3,40 | 3,52 | 3,23% | 40.392,00 |
| 05.01.2026 | 3,36 | 3,56 | 3,31 | 3,41 | -0,58% | 64.111,00 |