1,575€
-0,94%
Echtzeit-Aktienkurs 5E Advanced Materials Inc.
Bid:
Ask:
Aktienkurse zur 5E Advanced Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,46 | 1,58 | 1,45 | 1,54 | 6,21% | - |
| 04.05.2026 | 1,52 | 1,53 | 1,44 | 1,45 | -4,29% | - |
| 30.04.2026 | 1,52 | 1,55 | 1,44 | 1,52 | -0,98% | 660,00 |
| 29.04.2026 | 1,51 | 1,60 | 1,46 | 1,53 | 2,34% | - |
| 28.04.2026 | 1,41 | 1,51 | 1,33 | 1,50 | 7,17% | 30,00 |
| 27.04.2026 | 1,22 | 1,41 | 1,22 | 1,40 | 5,28% | - |
| 24.04.2026 | 1,23 | 1,35 | 1,23 | 1,33 | 0,76% | - |
| 23.04.2026 | 1,32 | 1,34 | 1,25 | 1,32 | 0,38% | - |
| 22.04.2026 | 1,24 | 1,34 | 1,24 | 1,31 | -2,24% | - |
| 21.04.2026 | 1,28 | 1,44 | 1,28 | 1,34 | -2,19% | - |
| 20.04.2026 | 1,34 | 1,38 | 1,24 | 1,37 | 2,62% | - |
| 17.04.2026 | 1,26 | 1,45 | 1,22 | 1,34 | -1,84% | 1.440,00 |
| 16.04.2026 | 1,32 | 1,50 | 1,32 | 1,36 | -3,20% | - |
| 15.04.2026 | 1,33 | 1,47 | 1,33 | 1,41 | 0,00% | - |
| 14.04.2026 | 1,26 | 1,54 | 1,24 | 1,41 | 12,40% | - |
| 13.04.2026 | 1,27 | 1,33 | 1,20 | 1,25 | -1,96% | - |
| 10.04.2026 | 1,22 | 1,36 | 1,22 | 1,28 | -1,92% | - |
| 09.04.2026 | 1,40 | 1,43 | 1,27 | 1,30 | -7,80% | 3.401,00 |
| 08.04.2026 | 1,32 | 1,44 | 1,32 | 1,41 | 9,73% | - |
| 07.04.2026 | 1,31 | 1,38 | 1,26 | 1,29 | 1,98% | 1.152,00 |
| 02.04.2026 | 1,17 | 1,27 | 1,12 | 1,26 | 2,44% | - |
| 01.04.2026 | 1,21 | 1,27 | 1,17 | 1,23 | 2,07% | 176,00 |
| 31.03.2026 | 1,05 | 1,26 | 1,02 | 1,21 | 13,68% | - |
| 30.03.2026 | 1,03 | 1,21 | 1,03 | 1,06 | -5,78% | - |
| 27.03.2026 | 1,15 | 1,29 | 1,09 | 1,13 | -8,91% | 17.886,00 |
| 26.03.2026 | 1,32 | 1,41 | 1,24 | 1,24 | -6,44% | - |
| 25.03.2026 | 1,35 | 1,41 | 1,27 | 1,32 | 0,38% | 39,00 |
| 24.03.2026 | 1,34 | 1,42 | 1,30 | 1,32 | -1,87% | - |
| 23.03.2026 | 1,36 | 1,43 | 1,30 | 1,34 | -3,60% | 876,00 |
| 20.03.2026 | 1,46 | 1,53 | 1,38 | 1,39 | -3,47% | - |
| 19.03.2026 | 1,50 | 1,59 | 1,42 | 1,44 | -4,00% | - |
| 18.03.2026 | 1,57 | 1,62 | 1,50 | 1,50 | -4,46% | 39,00 |
| 17.03.2026 | 1,59 | 1,65 | 1,57 | 1,57 | -5,14% | - |
| 16.03.2026 | 1,62 | 1,69 | 1,55 | 1,66 | 4,09% | 12,00 |
| 13.03.2026 | 1,63 | 1,67 | 1,55 | 1,59 | -1,85% | 1.228,00 |
| 12.03.2026 | 1,74 | 1,76 | 1,60 | 1,62 | -6,09% | - |
| 11.03.2026 | 1,70 | 1,77 | 1,65 | 1,73 | 0,00% | 2.904,00 |
| 10.03.2026 | 1,56 | 1,75 | 1,55 | 1,73 | 12,01% | - |
| 09.03.2026 | 1,45 | 1,58 | 1,40 | 1,54 | 4,41% | - |
| 06.03.2026 | 1,48 | 1,59 | 1,46 | 1,48 | -7,52% | - |
| 05.03.2026 | 1,68 | 1,73 | 1,54 | 1,60 | -5,62% | 250,00 |
| 04.03.2026 | 1,67 | 1,76 | 1,59 | 1,69 | 2,11% | - |
| 03.03.2026 | 1,71 | 1,83 | 1,59 | 1,66 | -8,31% | 1.832,00 |
| 02.03.2026 | 1,69 | 1,83 | 1,67 | 1,81 | 6,80% | - |
| 27.02.2026 | 1,67 | 1,79 | 1,63 | 1,69 | -4,52% | - |
| 26.02.2026 | 1,63 | 1,89 | 1,63 | 1,77 | -1,12% | - |
| 25.02.2026 | 1,73 | 1,83 | 1,62 | 1,79 | 12,93% | 24,00 |
| 24.02.2026 | 1,36 | 1,70 | 1,36 | 1,59 | 8,93% | 4.790,00 |
| 23.02.2026 | 1,43 | 1,49 | 1,42 | 1,46 | -1,36% | 115.378,00 |
| 20.02.2026 | 1,40 | 1,52 | 1,40 | 1,48 | -1,34% | - |
| 19.02.2026 | 1,56 | 1,65 | 1,42 | 1,50 | -5,08% | 10.160,00 |
| 18.02.2026 | 1,75 | 1,78 | 1,55 | 1,58 | -10,26% | 6.030,00 |
| 17.02.2026 | 1,87 | 1,91 | 1,68 | 1,76 | -6,15% | 7.178,00 |
| 16.02.2026 | 1,77 | 1,87 | 1,77 | 1,87 | -0,27% | - |
| 13.02.2026 | 1,75 | 1,92 | 1,75 | 1,88 | 3,59% | - |
| 12.02.2026 | 1,90 | 1,95 | 1,79 | 1,81 | -3,72% | - |
| 11.02.2026 | 1,94 | 2,16 | 1,80 | 1,88 | -8,29% | - |
| 10.02.2026 | 1,96 | 2,20 | 1,91 | 2,05 | 0,00% | 56,00 |
| 09.02.2026 | 1,83 | 2,12 | 1,81 | 2,05 | 11,41% | 8.500,00 |
| 06.02.2026 | 1,74 | 1,97 | 1,74 | 1,84 | -5,64% | - |
| 05.02.2026 | 1,82 | 2,13 | 1,82 | 1,95 | 1,30% | 5.082,00 |
| 04.02.2026 | 1,86 | 2,08 | 1,77 | 1,93 | 4,62% | - |
| 03.02.2026 | 1,72 | 1,93 | 1,71 | 1,84 | -0,81% | 837,00 |
| 02.02.2026 | 1,74 | 2,12 | 1,74 | 1,86 | 5,70% | - |
| 30.01.2026 | 1,87 | 2,31 | 1,74 | 1,76 | -0,57% | 1.980,00 |
| 29.01.2026 | 1,89 | 1,93 | 1,70 | 1,77 | -6,37% | 3.081,00 |
| 28.01.2026 | 2,26 | 2,50 | 1,81 | 1,89 | -16,59% | 2.497,00 |
| 27.01.2026 | 2,80 | 2,96 | 2,10 | 2,26 | -22,07% | - |
| 26.01.2026 | 3,08 | 3,17 | 2,71 | 2,90 | -3,65% | 300,00 |
| 23.01.2026 | 2,94 | 3,20 | 2,88 | 3,01 | -0,66% | - |
| 22.01.2026 | 2,94 | 3,25 | 2,94 | 3,03 | -0,66% | - |
| 21.01.2026 | 3,44 | 3,52 | 3,03 | 3,05 | -12,10% | 3.300,00 |
| 20.01.2026 | 3,28 | 3,67 | 3,28 | 3,47 | 4,52% | 5.200,00 |
| 19.01.2026 | 3,32 | 3,32 | 3,30 | 3,32 | -2,06% | - |
| 16.01.2026 | 3,08 | 3,44 | 3,08 | 3,39 | 5,94% | - |
| 15.01.2026 | 3,32 | 3,38 | 3,19 | 3,20 | -3,32% | - |
| 14.01.2026 | 3,00 | 3,32 | 3,00 | 3,31 | 6,09% | - |
| 13.01.2026 | 3,08 | 3,24 | 3,00 | 3,12 | -2,50% | 2.745,00 |
| 12.01.2026 | 3,22 | 3,37 | 3,08 | 3,20 | -4,48% | - |
| 09.01.2026 | 3,10 | 3,54 | 3,07 | 3,35 | 5,68% | - |
| 08.01.2026 | 3,34 | 3,34 | 2,96 | 3,17 | -0,63% | - |
| 07.01.2026 | 2,92 | 3,23 | 2,92 | 3,19 | 4,59% | - |
| 06.01.2026 | 2,92 | 3,08 | 2,84 | 3,05 | 3,74% | 13,00 |
| 05.01.2026 | 2,84 | 3,05 | 2,83 | 2,94 | 1,38% | - |
| 02.01.2026 | 2,60 | 2,97 | 2,60 | 2,90 | 7,41% | 60,00 |
| 30.12.2025 | 2,56 | 2,70 | 2,56 | 2,70 | 2,27% | - |
| 29.12.2025 | 2,86 | 2,91 | 2,57 | 2,64 | -4,00% | 162,00 |
| 23.12.2025 | 2,80 | 3,00 | 2,71 | 2,75 | -5,82% | - |
| 22.12.2025 | 2,96 | 3,10 | 2,92 | 2,92 | -3,31% | - |
| 19.12.2025 | 2,90 | 3,09 | 2,84 | 3,02 | 4,86% | - |
| 18.12.2025 | 2,80 | 3,14 | 2,80 | 2,88 | -1,71% | - |
| 17.12.2025 | 3,16 | 3,26 | 2,89 | 2,93 | -8,15% | - |
| 16.12.2025 | 3,12 | 3,36 | 3,12 | 3,19 | -1,54% | 616,00 |
| 15.12.2025 | 3,18 | 3,42 | 3,12 | 3,24 | -1,22% | - |
| 12.12.2025 | 3,30 | 3,48 | 3,26 | 3,28 | -2,96% | - |
| 11.12.2025 | 3,38 | 3,58 | 3,35 | 3,38 | -3,43% | - |
| 10.12.2025 | 3,50 | 3,61 | 3,44 | 3,50 | -1,13% | 600,00 |
| 09.12.2025 | 3,32 | 3,55 | 3,32 | 3,54 | 2,91% | 1.500,00 |
| 08.12.2025 | 3,28 | 3,46 | 3,28 | 3,44 | 1,18% | - |
| 05.12.2025 | 3,46 | 3,48 | 3,37 | 3,40 | -1,16% | - |