Echtzeit-Aktienkurs 5E Advanced Materials Inc.
Bid:
Ask:
Aktienkurse zur 5E Advanced Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,60 | 2,74 | 2,50 | 2,57 | 0,00% | 435.314,00 |
| 19.10.2026 | 2,92 | 2,99 | 2,53 | 2,57 | -12,29% | 581.007,00 |
| 16.10.2026 | 3,18 | 3,30 | 2,83 | 2,93 | -7,28% | 538.452,00 |
| 15.10.2026 | 3,00 | 3,27 | 2,89 | 3,16 | 3,27% | 766.196,00 |
| 14.10.2026 | 3,33 | 3,33 | 2,95 | 3,06 | -6,71% | 709.719,00 |
| 13.10.2026 | 3,32 | 3,43 | 3,01 | 3,28 | -1,80% | 772.377,00 |
| 12.10.2026 | 3,79 | 3,85 | 3,25 | 3,34 | -8,24% | 545.193,00 |
| 09.10.2026 | 3,26 | 4,04 | 3,26 | 3,64 | 9,97% | 2.081.186,00 |
| 08.10.2026 | 3,10 | 3,65 | 3,10 | 3,31 | 6,43% | 1.601.103,00 |
| 07.10.2026 | 3,95 | 3,95 | 3,00 | 3,11 | -17,29% | 1.820.129,00 |
| 06.10.2026 | 3,97 | 4,10 | 3,74 | 3,76 | -4,08% | 829.681,00 |
| 05.10.2026 | 3,88 | 4,07 | 3,63 | 3,92 | 1,03% | 1.184.481,00 |
| 02.10.2026 | 3,34 | 3,92 | 3,25 | 3,88 | 20,12% | 2.232.495,00 |
| 01.10.2026 | 3,48 | 3,49 | 3,07 | 3,23 | -4,15% | 661.983,00 |
| 30.09.2026 | 3,10 | 3,50 | 3,05 | 3,37 | 10,49% | 1.043.821,00 |
| 29.09.2026 | 2,73 | 3,25 | 2,73 | 3,05 | 9,32% | 856.256,00 |
| 28.09.2026 | 2,75 | 2,85 | 2,64 | 2,79 | -0,36% | 268.114,00 |
| 25.09.2026 | 2,77 | 2,87 | 2,65 | 2,80 | 0,90% | 404.555,00 |
| 24.09.2026 | 2,68 | 2,85 | 2,61 | 2,78 | 5,11% | 319.849,00 |
| 23.09.2026 | 2,92 | 2,94 | 2,56 | 2,64 | -10,20% | 829.477,00 |
| 22.09.2026 | 2,47 | 3,00 | 2,47 | 2,94 | 18,55% | 1.813.362,00 |
| 21.09.2026 | 2,47 | 2,51 | 2,29 | 2,48 | -0,80% | 618.176,00 |
| 18.09.2026 | 1,93 | 2,51 | 1,90 | 2,50 | 21,36% | 3.036.643,00 |
| 17.09.2026 | 1,77 | 2,16 | 1,76 | 2,06 | 17,05% | 3.841.575,00 |
| 16.09.2026 | 1,28 | 1,78 | 1,27 | 1,76 | 39,68% | 2.642.930,00 |
| 15.09.2026 | 1,30 | 1,36 | 1,23 | 1,26 | -5,26% | 537.544,00 |
| 14.09.2026 | 1,40 | 1,41 | 1,33 | 1,33 | -7,64% | 201.061,00 |
| 11.09.2026 | 1,50 | 1,50 | 1,42 | 1,44 | -4,00% | 147.133,00 |
| 10.09.2026 | 1,50 | 1,53 | 1,46 | 1,50 | -0,66% | 148.067,00 |
| 09.09.2026 | 1,54 | 1,57 | 1,50 | 1,51 | -1,95% | 141.288,00 |
| 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 | 1,28% | 91.263,00 |
| 02.09.2026 | 1,51 | 1,60 | 1,51 | 1,56 | 4,00% | 121.843,00 |
| 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 | -1,84% | 403.910,00 |
| 18.08.2026 | 1,66 | 1,66 | 1,59 | 1,63 | -2,40% | 248.797,00 |
| 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 |