1,860$
1,09%
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 | 1,88 | 1,88 | 1,78 | 1,86 | 1,09% | 55.442,00 |
| 28.05.2026 | 1,82 | 1,87 | 1,78 | 1,84 | -0,54% | 170.533,00 |
| 27.05.2026 | 1,88 | 1,92 | 1,82 | 1,85 | -1,07% | 62.157,00 |
| 26.05.2026 | 1,90 | 2,04 | 1,84 | 1,87 | -1,58% | 192.735,00 |
| 22.05.2026 | 2,09 | 2,09 | 1,87 | 1,90 | -8,21% | 267.415,00 |
| 21.05.2026 | 1,88 | 2,11 | 1,86 | 2,07 | 9,52% | 296.350,00 |
| 20.05.2026 | 1,87 | 1,95 | 1,80 | 1,89 | 3,28% | 91.446,00 |
| 19.05.2026 | 1,86 | 1,94 | 1,83 | 1,83 | -2,66% | 116.891,00 |
| 18.05.2026 | 1,98 | 1,98 | 1,83 | 1,88 | -2,59% | 186.454,00 |
| 15.05.2026 | 1,91 | 2,10 | 1,91 | 1,93 | -3,50% | 317.153,00 |
| 14.05.2026 | 1,97 | 2,05 | 1,79 | 2,00 | 0,50% | 379.808,00 |
| 13.05.2026 | 1,65 | 2,06 | 1,63 | 1,99 | 31,79% | 1.149.745,00 |
| 12.05.2026 | 1,62 | 1,66 | 1,50 | 1,51 | -7,36% | 344.323,00 |
| 11.05.2026 | 1,63 | 1,67 | 1,60 | 1,63 | 1,87% | 199.108,00 |
| 08.05.2026 | 1,66 | 1,67 | 1,60 | 1,60 | -3,03% | 109.369,00 |
| 07.05.2026 | 1,80 | 1,80 | 1,65 | 1,65 | -8,33% | 238.984,00 |
| 06.05.2026 | 1,79 | 1,88 | 1,78 | 1,80 | 0,56% | 210.428,00 |
| 05.05.2026 | 1,69 | 1,84 | 1,69 | 1,79 | 5,92% | 162.967,00 |
| 04.05.2026 | 1,75 | 1,78 | 1,67 | 1,69 | -3,98% | 83.629,00 |
| 01.05.2026 | 1,78 | 1,79 | 1,67 | 1,76 | -0,56% | 105.803,00 |
| 30.04.2026 | 1,75 | 1,81 | 1,68 | 1,77 | -0,56% | 159.112,00 |
| 29.04.2026 | 1,75 | 1,88 | 1,73 | 1,78 | 1,71% | 268.757,00 |
| 28.04.2026 | 1,60 | 1,76 | 1,52 | 1,75 | 7,36% | 333.751,00 |
| 27.04.2026 | 1,56 | 1,65 | 1,50 | 1,63 | 4,49% | 219.982,00 |
| 24.04.2026 | 1,56 | 1,58 | 1,45 | 1,56 | 1,30% | 146.943,00 |
| 23.04.2026 | 1,55 | 1,58 | 1,47 | 1,54 | 0,00% | 159.695,00 |
| 22.04.2026 | 1,56 | 1,56 | 1,50 | 1,54 | -1,28% | 104.594,00 |
| 21.04.2026 | 1,60 | 1,69 | 1,55 | 1,56 | -3,70% | 167.521,00 |
| 20.04.2026 | 1,53 | 1,63 | 1,46 | 1,62 | 3,18% | 271.151,00 |
| 17.04.2026 | 1,55 | 1,70 | 1,43 | 1,57 | -1,26% | 556.158,00 |
| 16.04.2026 | 1,67 | 1,76 | 1,58 | 1,59 | -4,79% | 369.459,00 |
| 15.04.2026 | 1,67 | 1,73 | 1,61 | 1,67 | 0,60% | 260.012,00 |
| 14.04.2026 | 1,52 | 1,80 | 1,52 | 1,66 | 12,93% | 687.179,00 |
| 13.04.2026 | 1,51 | 1,54 | 1,41 | 1,47 | -2,00% | 282.502,00 |
| 10.04.2026 | 1,54 | 1,64 | 1,47 | 1,50 | -1,32% | 113.609,00 |
| 09.04.2026 | 1,62 | 1,67 | 1,49 | 1,52 | -7,32% | 151.346,00 |
| 08.04.2026 | 1,58 | 1,68 | 1,56 | 1,64 | 8,61% | 164.405,00 |
| 07.04.2026 | 1,52 | 1,60 | 1,45 | 1,51 | 0,67% | 79.353,00 |
| 06.04.2026 | 1,47 | 1,54 | 1,42 | 1,50 | 2,74% | 152.554,00 |
| 02.04.2026 | 1,34 | 1,47 | 1,29 | 1,46 | 7,35% | 94.144,00 |
| 01.04.2026 | 1,44 | 1,49 | 1,36 | 1,36 | -2,86% | 142.149,00 |
| 31.03.2026 | 1,24 | 1,46 | 1,23 | 1,40 | 14,75% | 248.803,00 |
| 30.03.2026 | 1,32 | 1,34 | 1,17 | 1,22 | -6,87% | 242.316,00 |
| 27.03.2026 | 1,44 | 1,51 | 1,25 | 1,31 | -9,03% | 490.463,00 |
| 26.03.2026 | 1,56 | 1,61 | 1,42 | 1,44 | -5,26% | 328.017,00 |
| 25.03.2026 | 1,55 | 1,61 | 1,45 | 1,52 | 1,33% | 215.022,00 |
| 24.03.2026 | 1,55 | 1,61 | 1,50 | 1,50 | -3,23% | 310.203,00 |
| 23.03.2026 | 1,60 | 1,64 | 1,51 | 1,55 | -2,52% | 236.247,00 |
| 20.03.2026 | 1,73 | 1,78 | 1,59 | 1,59 | -4,22% | 858.938,00 |
| 19.03.2026 | 1,77 | 1,79 | 1,64 | 1,66 | -3,49% | 264.855,00 |
| 18.03.2026 | 1,75 | 1,87 | 1,70 | 1,72 | -3,91% | 286.208,00 |
| 17.03.2026 | 1,82 | 1,92 | 1,79 | 1,79 | -1,65% | 109.271,00 |
| 16.03.2026 | 1,84 | 1,94 | 1,78 | 1,82 | 1,11% | 216.827,00 |
| 13.03.2026 | 1,88 | 1,93 | 1,77 | 1,80 | -3,23% | 176.314,00 |
| 12.03.2026 | 1,90 | 2,04 | 1,83 | 1,86 | -4,62% | 217.706,00 |
| 11.03.2026 | 1,95 | 2,06 | 1,91 | 1,95 | 0,00% | 126.067,00 |
| 10.03.2026 | 1,84 | 2,04 | 1,82 | 1,95 | 7,73% | 271.881,00 |
| 09.03.2026 | 1,71 | 1,84 | 1,60 | 1,81 | 5,85% | 170.396,00 |
| 06.03.2026 | 1,81 | 1,85 | 1,68 | 1,71 | -6,56% | 178.185,00 |
| 05.03.2026 | 1,97 | 2,00 | 1,78 | 1,83 | -6,63% | 235.731,00 |
| 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 |