1,505$
-2,90%
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 | 1,55 | 1,55 | 1,51 | 1,51 | -1,95% | 6.582,00 |
| 08.09.2026 | 1,54 | 1,61 | 1,51 | 1,54 | -1,28% | 106.758,00 |
| 04.09.2026 | 1,58 | 1,60 | 1,55 | 1,56 | -1,27% | 101.245,00 |
| 03.09.2026 | 1,60 | 1,65 | 1,55 | 1,58 | 0,64% | 91.263,00 |
| 02.09.2026 | 1,51 | 1,60 | 1,51 | 1,57 | 4,67% | 120.711,00 |
| 01.09.2026 | 1,59 | 1,59 | 1,50 | 1,50 | -6,25% | 214.360,00 |
| 31.08.2026 | 1,60 | 1,62 | 1,57 | 1,60 | -1,84% | 150.380,00 |
| 28.08.2026 | 1,70 | 1,72 | 1,60 | 1,63 | -4,12% | 166.912,00 |
| 27.08.2026 | 1,75 | 1,76 | 1,66 | 1,70 | -3,41% | 221.616,00 |
| 26.08.2026 | 1,74 | 1,79 | 1,70 | 1,76 | 0,57% | 243.429,00 |
| 25.08.2026 | 1,68 | 1,84 | 1,68 | 1,75 | 5,42% | 649.362,00 |
| 24.08.2026 | 1,66 | 1,68 | 1,61 | 1,66 | -0,60% | 167.299,00 |
| 21.08.2026 | 1,57 | 1,72 | 1,54 | 1,67 | 7,05% | 273.001,00 |
| 20.08.2026 | 1,60 | 1,60 | 1,48 | 1,56 | -2,50% | 395.161,00 |
| 19.08.2026 | 1,65 | 1,69 | 1,58 | 1,60 | -2,44% | 403.910,00 |
| 18.08.2026 | 1,66 | 1,66 | 1,59 | 1,64 | -1,80% | 248.114,00 |
| 17.08.2026 | 1,63 | 1,73 | 1,60 | 1,67 | 3,73% | 474.689,00 |
| 14.08.2026 | 1,59 | 1,77 | 1,58 | 1,61 | -0,62% | 529.438,00 |
| 13.08.2026 | 1,74 | 1,74 | 1,58 | 1,62 | -7,95% | 358.375,00 |
| 12.08.2026 | 1,89 | 1,90 | 1,71 | 1,76 | -4,35% | 573.742,00 |
| 11.08.2026 | 1,93 | 1,95 | 1,68 | 1,84 | -6,12% | 1.722.298,00 |
| 10.08.2026 | 1,95 | 2,39 | 1,86 | 1,96 | 30,67% | 12.686.137,00 |
| 07.08.2026 | 1,78 | 2,11 | 1,44 | 1,50 | -13,79% | 4.228.303,00 |
| 06.08.2026 | 1,36 | 1,77 | 1,32 | 1,74 | 27,94% | 630.327,00 |
| 05.08.2026 | 1,32 | 1,37 | 1,26 | 1,36 | 3,03% | 113.834,00 |
| 04.08.2026 | 1,19 | 1,34 | 1,19 | 1,32 | 10,92% | 237.489,00 |
| 03.08.2026 | 1,12 | 1,21 | 1,12 | 1,19 | 8,18% | 65.953,00 |
| 31.07.2026 | 1,13 | 1,19 | 1,07 | 1,10 | -0,90% | 117.065,00 |
| 30.07.2026 | 1,07 | 1,13 | 1,07 | 1,11 | 5,71% | 61.117,00 |
| 29.07.2026 | 1,12 | 1,12 | 1,05 | 1,05 | -6,25% | 59.353,00 |
| 28.07.2026 | 1,20 | 1,22 | 1,09 | 1,12 | -8,20% | 98.615,00 |
| 27.07.2026 | 1,16 | 1,28 | 1,13 | 1,22 | 6,09% | 118.747,00 |
| 24.07.2026 | 1,15 | 1,22 | 1,10 | 1,15 | 2,68% | 274.596,00 |
| 23.07.2026 | 1,11 | 1,31 | 1,10 | 1,12 | 0,90% | 659.326,00 |
| 22.07.2026 | 1,07 | 1,14 | 1,05 | 1,11 | 3,74% | 520.384,00 |
| 21.07.2026 | 1,05 | 1,11 | 1,02 | 1,07 | -1,83% | 360.936,00 |
| 20.07.2026 | 1,10 | 1,11 | 0,90 | 1,09 | -1,80% | 498.320,00 |
| 17.07.2026 | 1,15 | 1,18 | 1,09 | 1,11 | -4,31% | 271.407,00 |
| 16.07.2026 | 1,24 | 1,26 | 1,15 | 1,16 | -7,20% | 243.074,00 |
| 15.07.2026 | 1,32 | 1,35 | 1,22 | 1,25 | -5,30% | 225.171,00 |
| 14.07.2026 | 1,33 | 1,37 | 1,30 | 1,32 | 2,33% | 75.529,00 |
| 13.07.2026 | 1,30 | 1,35 | 1,25 | 1,29 | -1,53% | 109.666,00 |
| 10.07.2026 | 1,35 | 1,38 | 1,27 | 1,31 | -0,76% | 99.578,00 |
| 09.07.2026 | 1,31 | 1,37 | 1,26 | 1,32 | 1,54% | 218.268,00 |
| 08.07.2026 | 1,35 | 1,35 | 1,28 | 1,30 | -2,99% | 98.723,00 |
| 07.07.2026 | 1,38 | 1,38 | 1,31 | 1,34 | -2,90% | 61.950,00 |
| 06.07.2026 | 1,37 | 1,38 | 1,33 | 1,38 | 0,73% | 65.518,00 |
| 02.07.2026 | 1,47 | 1,53 | 1,34 | 1,37 | -4,86% | 86.361,00 |
| 01.07.2026 | 1,36 | 1,55 | 1,36 | 1,44 | 3,60% | 313.031,00 |
| 30.06.2026 | 1,45 | 1,47 | 1,35 | 1,39 | -2,11% | 400.155,00 |
| 29.06.2026 | 1,33 | 1,46 | 1,31 | 1,42 | 4,41% | 311.472,00 |
| 26.06.2026 | 1,31 | 1,43 | 1,26 | 1,36 | 3,82% | 669.601,00 |
| 25.06.2026 | 1,36 | 1,36 | 1,29 | 1,31 | -2,96% | 151.813,00 |
| 24.06.2026 | 1,46 | 1,47 | 1,32 | 1,35 | -10,00% | 346.028,00 |
| 23.06.2026 | 1,47 | 1,52 | 1,45 | 1,50 | -3,23% | 82.282,00 |
| 22.06.2026 | 1,61 | 1,63 | 1,50 | 1,55 | -3,13% | 141.085,00 |
| 18.06.2026 | 1,63 | 1,65 | 1,58 | 1,60 | -1,23% | 120.063,00 |
| 17.06.2026 | 1,65 | 1,72 | 1,54 | 1,62 | 0,00% | 128.418,00 |
| 16.06.2026 | 1,74 | 1,74 | 1,58 | 1,62 | -5,26% | 138.164,00 |
| 15.06.2026 | 1,73 | 1,77 | 1,71 | 1,71 | 0,59% | 98.666,00 |
| 12.06.2026 | 1,67 | 1,77 | 1,67 | 1,70 | 1,80% | 52.306,00 |
| 11.06.2026 | 1,61 | 1,70 | 1,60 | 1,67 | 6,37% | 64.146,00 |
| 10.06.2026 | 1,53 | 1,63 | 1,53 | 1,57 | 1,29% | 91.487,00 |
| 09.06.2026 | 1,70 | 1,83 | 1,55 | 1,55 | -8,28% | 523.059,00 |
| 08.06.2026 | 1,75 | 1,82 | 1,67 | 1,69 | -2,31% | 74.607,00 |
| 05.06.2026 | 1,96 | 1,96 | 1,71 | 1,73 | -13,07% | 258.640,00 |
| 04.06.2026 | 1,76 | 2,04 | 1,76 | 1,99 | 13,71% | 219.060,00 |
| 03.06.2026 | 1,83 | 1,87 | 1,73 | 1,75 | -5,91% | 115.347,00 |
| 02.06.2026 | 1,77 | 1,91 | 1,77 | 1,86 | 3,91% | 120.234,00 |
| 01.06.2026 | 1,80 | 1,82 | 1,72 | 1,79 | -3,24% | 161.734,00 |
| 29.05.2026 | 1,85 | 1,90 | 1,77 | 1,85 | 0,54% | 152.125,00 |
| 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 |