1,640€
-3,53%
Echtzeit-Aktienkurs 5E Advanced Materials Inc.
Bid:
Ask:
Aktienkurse zur 5E Advanced Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,68 | 1,74 | 1,62 | 1,64 | -3,53% | - |
| 11.11.2026 | 1,63 | 1,81 | 1,62 | 1,70 | 5,59% | - |
| 10.11.2026 | 1,74 | 1,77 | 1,61 | 1,61 | -6,94% | - |
| 09.11.2026 | 1,70 | 1,82 | 1,66 | 1,73 | 0,29% | - |
| 06.11.2026 | 1,67 | 1,82 | 1,51 | 1,73 | 1,77% | - |
| 05.11.2026 | 2,08 | 2,12 | 1,64 | 1,70 | -18,12% | - |
| 04.11.2026 | 1,99 | 2,12 | 1,99 | 2,07 | 2,99% | - |
| 03.11.2026 | 1,97 | 2,09 | 1,91 | 2,01 | 1,77% | - |
| 02.11.2026 | 2,06 | 2,13 | 1,93 | 1,98 | -5,95% | - |
| 30.10.2026 | 2,28 | 2,30 | 2,01 | 2,10 | -8,70% | - |
| 29.10.2026 | 2,24 | 2,40 | 2,17 | 2,30 | 1,77% | - |
| 28.10.2026 | 2,24 | 2,29 | 2,17 | 2,26 | 0,00% | - |
| 27.10.2026 | 2,14 | 2,31 | 2,12 | 2,26 | 6,60% | - |
| 26.10.2026 | 2,08 | 2,17 | 1,99 | 2,12 | 2,42% | - |
| 23.10.2026 | 2,06 | 2,18 | 2,01 | 2,07 | -2,82% | - |
| 22.10.2026 | 2,44 | 2,46 | 2,02 | 2,13 | -11,62% | - |
| 21.10.2026 | 2,32 | 2,50 | 2,26 | 2,41 | 5,24% | - |
| 20.10.2026 | 2,36 | 2,44 | 2,23 | 2,29 | 0,00% | - |
| 19.10.2026 | 2,58 | 2,68 | 2,26 | 2,29 | -11,58% | 500,00 |
| 16.10.2026 | 2,84 | 2,92 | 2,53 | 2,59 | -8,16% | - |
| 15.10.2026 | 2,80 | 2,86 | 2,77 | 2,82 | 3,30% | - |
| 14.10.2026 | 2,94 | 3,26 | 2,67 | 2,73 | -8,70% | - |
| 13.10.2026 | 2,96 | 3,07 | 2,70 | 2,99 | 0,34% | 4.100,00 |
| 12.10.2026 | 3,36 | 3,38 | 2,90 | 2,98 | -8,31% | - |
| 09.10.2026 | 2,92 | 3,61 | 2,92 | 3,25 | 9,80% | 3.212,00 |
| 08.10.2026 | 2,76 | 3,20 | 2,74 | 2,96 | 8,03% | - |
| 07.10.2026 | 3,56 | 3,64 | 2,70 | 2,74 | -18,21% | - |
| 06.10.2026 | 3,54 | 3,63 | 3,32 | 3,35 | -4,56% | - |
| 05.10.2026 | 3,64 | 3,72 | 3,24 | 3,51 | 0,57% | - |
| 02.10.2026 | 2,86 | 3,49 | 2,80 | 3,49 | 20,34% | - |
| 01.10.2026 | 3,00 | 3,12 | 2,73 | 2,90 | -3,33% | - |
| 30.09.2026 | 2,70 | 3,09 | 2,68 | 3,00 | 11,52% | 2.600,00 |
| 29.09.2026 | 2,44 | 2,87 | 2,42 | 2,69 | 9,35% | - |
| 28.09.2026 | 2,44 | 2,50 | 2,32 | 2,46 | -1,20% | 287,00 |
| 25.09.2026 | 2,44 | 2,53 | 2,33 | 2,49 | 1,22% | - |
| 24.09.2026 | 2,28 | 2,51 | 2,24 | 2,46 | 5,58% | - |
| 23.09.2026 | 2,56 | 2,60 | 2,25 | 2,33 | -8,63% | 5.750,00 |
| 22.09.2026 | 2,16 | 2,62 | 2,12 | 2,55 | 17,51% | 600,00 |
| 21.09.2026 | 2,16 | 2,20 | 2,01 | 2,17 | 0,46% | - |
| 18.09.2026 | 1,73 | 2,19 | 1,65 | 2,16 | 21,01% | - |
| 17.09.2026 | 1,46 | 1,89 | 1,44 | 1,79 | 13,69% | - |
| 16.09.2026 | 1,09 | 1,64 | 1,07 | 1,57 | 42,08% | - |
| 15.09.2026 | 1,16 | 1,21 | 1,07 | 1,11 | -3,07% | - |
| 14.09.2026 | 1,26 | 1,27 | 1,14 | 1,14 | -8,43% | - |
| 11.09.2026 | 1,29 | 1,31 | 1,23 | 1,25 | -2,35% | - |
| 10.09.2026 | 1,31 | 1,34 | 1,26 | 1,28 | -3,04% | - |
| 09.09.2026 | 1,32 | 1,36 | 1,29 | 1,32 | -1,13% | - |
| 08.09.2026 | 1,35 | 1,38 | 1,32 | 1,33 | -0,75% | - |
| 07.09.2026 | 1,35 | 1,35 | 1,33 | 1,34 | 0,00% | - |
| 04.09.2026 | 1,35 | 1,41 | 1,33 | 1,34 | -1,47% | - |
| 03.09.2026 | 1,35 | 1,39 | 1,34 | 1,36 | 1,12% | - |
| 02.09.2026 | 1,29 | 1,37 | 1,28 | 1,35 | 4,26% | - |
| 01.09.2026 | 1,38 | 1,38 | 1,29 | 1,29 | -6,52% | - |
| 31.08.2026 | 1,40 | 1,41 | 1,35 | 1,38 | -1,08% | - |
| 28.08.2026 | 1,46 | 1,51 | 1,39 | 1,40 | -3,79% | - |
| 27.08.2026 | 1,52 | 1,52 | 1,43 | 1,45 | -2,03% | - |
| 26.08.2026 | 1,53 | 1,55 | 1,47 | 1,48 | -3,90% | - |
| 25.08.2026 | 1,43 | 1,58 | 1,42 | 1,54 | 8,83% | - |
| 24.08.2026 | 1,44 | 1,47 | 1,38 | 1,42 | -1,05% | - |
| 21.08.2026 | 1,33 | 1,47 | 1,31 | 1,43 | 6,72% | - |
| 20.08.2026 | 1,29 | 1,35 | 1,28 | 1,34 | -2,90% | - |
| 19.08.2026 | 1,42 | 1,46 | 1,36 | 1,38 | -10,39% | - |
| 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% | - |