4,355$
1,04%
Echtzeit-Aktienkurs Ferroglobe PLC
Bid:
Ask:
Aktienkurse zur Ferroglobe PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 4,35 | 4,47 | 4,30 | 4,35 | 0,93% | 913.202,00 |
| 26.09.2025 | 4,34 | 4,35 | 4,26 | 4,31 | 0,23% | 678.983,00 |
| 25.09.2025 | 4,40 | 4,43 | 4,28 | 4,30 | -2,27% | 1.201.309,00 |
| 24.09.2025 | 4,20 | 4,41 | 4,17 | 4,40 | 5,52% | 1.287.176,00 |
| 23.09.2025 | 4,23 | 4,31 | 4,16 | 4,17 | -0,71% | 694.508,00 |
| 22.09.2025 | 4,18 | 4,21 | 4,10 | 4,20 | 0,24% | 778.215,00 |
| 19.09.2025 | 4,21 | 4,25 | 4,18 | 4,19 | -0,48% | 1.817.664,00 |
| 18.09.2025 | 4,12 | 4,25 | 4,08 | 4,21 | 2,18% | 1.047.993,00 |
| 17.09.2025 | 4,15 | 4,28 | 4,06 | 4,12 | -0,72% | 1.388.119,00 |
| 16.09.2025 | 4,19 | 4,21 | 4,12 | 4,15 | -0,95% | 447.640,00 |
| 15.09.2025 | 4,15 | 4,23 | 4,11 | 4,19 | 1,21% | 644.610,00 |
| 12.09.2025 | 4,26 | 4,28 | 4,12 | 4,14 | -2,82% | 678.871,00 |
| 11.09.2025 | 4,18 | 4,29 | 4,14 | 4,26 | 1,91% | 558.346,00 |
| 10.09.2025 | 4,17 | 4,27 | 4,17 | 4,18 | -0,24% | 641.531,00 |
| 09.09.2025 | 4,30 | 4,30 | 4,12 | 4,19 | -2,33% | 808.388,00 |
| 08.09.2025 | 4,33 | 4,34 | 4,21 | 4,29 | 0,23% | 554.864,00 |
| 05.09.2025 | 4,22 | 4,36 | 4,20 | 4,28 | 2,39% | 674.003,00 |
| 04.09.2025 | 4,15 | 4,19 | 4,07 | 4,18 | 0,72% | 948.618,00 |
| 03.09.2025 | 4,12 | 4,18 | 4,09 | 4,15 | 0,48% | 636.539,00 |
| 02.09.2025 | 4,12 | 4,15 | 4,07 | 4,13 | -1,20% | 638.312,00 |
| 29.08.2025 | 4,17 | 4,28 | 4,14 | 4,18 | 1,21% | 895.081,00 |
| 28.08.2025 | 4,25 | 4,25 | 4,13 | 4,13 | -2,82% | 1.484.202,00 |
| 27.08.2025 | 4,33 | 4,35 | 4,23 | 4,25 | -2,75% | 712.144,00 |
| 26.08.2025 | 4,31 | 4,41 | 4,31 | 4,37 | 0,92% | 768.655,00 |
| 25.08.2025 | 4,36 | 4,41 | 4,31 | 4,33 | -0,92% | 804.193,00 |
| 22.08.2025 | 4,18 | 4,41 | 4,15 | 4,37 | 4,55% | 1.073.379,00 |
| 21.08.2025 | 4,11 | 4,20 | 4,05 | 4,18 | 1,21% | 663.057,00 |
| 20.08.2025 | 4,15 | 4,17 | 4,12 | 4,13 | -0,72% | 611.274,00 |
| 19.08.2025 | 4,35 | 4,36 | 4,12 | 4,16 | -2,58% | 871.446,00 |
| 18.08.2025 | 4,20 | 4,32 | 4,15 | 4,27 | 1,43% | 983.604,00 |
| 15.08.2025 | 4,18 | 4,21 | 4,07 | 4,21 | 1,69% | 1.228.864,00 |
| 14.08.2025 | 4,25 | 4,25 | 4,08 | 4,14 | -2,36% | 836.064,00 |
| 13.08.2025 | 4,20 | 4,27 | 4,13 | 4,24 | 2,66% | 1.455.436,00 |
| 12.08.2025 | 3,95 | 4,14 | 3,95 | 4,13 | 4,82% | 1.381.612,00 |
| 11.08.2025 | 4,08 | 4,11 | 3,83 | 3,94 | -2,72% | 1.297.345,00 |
| 08.08.2025 | 4,19 | 4,25 | 3,99 | 4,05 | -3,34% | 1.503.363,00 |
| 07.08.2025 | 4,46 | 4,54 | 4,17 | 4,19 | -4,88% | 1.548.420,00 |
| 06.08.2025 | 3,61 | 4,51 | 3,61 | 4,41 | 9,03% | 4.652.939,00 |
| 05.08.2025 | 3,91 | 4,09 | 3,90 | 4,04 | 4,39% | 2.168.311,00 |
| 04.08.2025 | 4,01 | 4,03 | 3,86 | 3,87 | -2,52% | 1.721.367,00 |
| 01.08.2025 | 4,15 | 4,19 | 3,96 | 3,97 | -6,04% | 1.182.862,00 |
| 31.07.2025 | 4,28 | 4,34 | 4,19 | 4,23 | -2,20% | 1.573.871,00 |
| 30.07.2025 | 4,49 | 4,56 | 4,28 | 4,32 | -4,00% | 1.484.761,00 |
| 29.07.2025 | 4,57 | 4,64 | 4,49 | 4,50 | -1,32% | 1.473.493,00 |
| 28.07.2025 | 4,54 | 4,61 | 4,45 | 4,56 | 1,11% | 1.123.853,00 |
| 25.07.2025 | 4,55 | 4,56 | 4,36 | 4,51 | -1,31% | 989.709,00 |
| 24.07.2025 | 4,64 | 4,67 | 4,56 | 4,57 | -3,79% | 872.758,00 |
| 23.07.2025 | 4,76 | 4,81 | 4,70 | 4,75 | 0,21% | 1.382.445,00 |
| 22.07.2025 | 4,60 | 4,77 | 4,57 | 4,74 | 3,72% | 2.358.306,00 |
| 21.07.2025 | 4,48 | 4,61 | 4,46 | 4,57 | 3,16% | 4.752.206,00 |
| 18.07.2025 | 4,59 | 4,59 | 4,41 | 4,43 | -2,64% | 1.578.072,00 |
| 17.07.2025 | 4,30 | 4,55 | 4,28 | 4,55 | 4,84% | 1.067.083,00 |
| 16.07.2025 | 4,34 | 4,37 | 4,28 | 4,34 | 0,00% | 1.205.708,00 |
| 15.07.2025 | 4,36 | 4,36 | 4,24 | 4,34 | -0,69% | 920.288,00 |
| 14.07.2025 | 4,52 | 4,54 | 4,29 | 4,37 | -3,96% | 1.535.435,00 |
| 11.07.2025 | 4,43 | 4,57 | 4,41 | 4,55 | 0,89% | 1.508.535,00 |
| 10.07.2025 | 4,40 | 4,58 | 4,39 | 4,51 | 2,97% | 1.503.405,00 |
| 09.07.2025 | 4,41 | 4,42 | 4,27 | 4,38 | -0,68% | 1.454.251,00 |
| 08.07.2025 | 4,36 | 4,45 | 4,29 | 4,41 | 3,04% | 1.659.042,00 |
| 07.07.2025 | 4,27 | 4,34 | 4,20 | 4,28 | -1,83% | 1.729.059,00 |
| 03.07.2025 | 4,26 | 4,39 | 4,24 | 4,36 | 2,83% | 1.384.558,00 |
| 02.07.2025 | 4,00 | 4,25 | 3,97 | 4,24 | 6,80% | 2.074.613,00 |
| 01.07.2025 | 3,68 | 4,03 | 3,64 | 3,97 | 8,32% | 2.135.108,00 |
| 30.06.2025 | 3,70 | 3,71 | 3,57 | 3,67 | 0,14% | 2.031.416,00 |
| 27.06.2025 | 3,76 | 3,77 | 3,63 | 3,66 | -3,17% | 18.627.094,00 |
| 26.06.2025 | 3,57 | 3,78 | 3,53 | 3,78 | 7,08% | 1.723.716,00 |
| 25.06.2025 | 3,65 | 3,66 | 3,51 | 3,53 | -3,55% | 1.006.101,00 |
| 24.06.2025 | 3,66 | 3,73 | 3,63 | 3,66 | 0,55% | 932.854,00 |
| 23.06.2025 | 3,71 | 3,74 | 3,61 | 3,64 | -1,62% | 840.489,00 |
| 20.06.2025 | 3,87 | 3,87 | 3,70 | 3,70 | -4,15% | 1.598.695,00 |
| 18.06.2025 | 3,88 | 3,92 | 3,81 | 3,86 | -1,03% | 859.273,00 |
| 17.06.2025 | 3,94 | 3,99 | 3,87 | 3,90 | -0,51% | 1.083.333,00 |
| 16.06.2025 | 3,88 | 3,96 | 3,83 | 3,92 | 2,08% | 777.883,00 |
| 13.06.2025 | 3,86 | 3,94 | 3,83 | 3,84 | -1,29% | 761.072,00 |
| 12.06.2025 | 3,90 | 3,96 | 3,88 | 3,89 | -1,27% | 833.359,00 |
| 11.06.2025 | 4,05 | 4,06 | 3,88 | 3,94 | -1,75% | 1.111.442,00 |
| 10.06.2025 | 4,10 | 4,17 | 4,01 | 4,01 | -1,96% | 874.384,00 |
| 09.06.2025 | 4,18 | 4,23 | 4,03 | 4,09 | -2,15% | 900.807,00 |
| 06.06.2025 | 4,04 | 4,28 | 4,03 | 4,18 | 3,72% | 1.433.540,00 |
| 05.06.2025 | 3,90 | 4,08 | 3,87 | 4,03 | 4,40% | 1.377.916,00 |
| 04.06.2025 | 3,69 | 3,89 | 3,69 | 3,86 | 5,18% | 1.065.416,00 |
| 03.06.2025 | 3,62 | 3,67 | 3,55 | 3,67 | 1,66% | 1.049.385,00 |
| 02.06.2025 | 3,64 | 3,70 | 3,60 | 3,61 | -0,55% | 1.134.149,00 |
| 30.05.2025 | 3,75 | 3,75 | 3,59 | 3,63 | -3,71% | 1.713.599,00 |
| 29.05.2025 | 3,85 | 3,88 | 3,77 | 3,77 | -2,08% | 740.366,00 |
| 28.05.2025 | 3,89 | 3,94 | 3,81 | 3,85 | -1,03% | 716.811,00 |
| 27.05.2025 | 3,87 | 3,96 | 3,81 | 3,89 | 1,57% | 1.275.054,00 |
| 23.05.2025 | 3,74 | 3,85 | 3,74 | 3,83 | 1,86% | 797.995,00 |
| 22.05.2025 | 3,80 | 3,83 | 3,76 | 3,76 | -1,05% | 687.504,00 |
| 21.05.2025 | 3,85 | 3,88 | 3,76 | 3,80 | -1,04% | 649.224,00 |
| 20.05.2025 | 3,82 | 3,89 | 3,80 | 3,84 | 0,26% | 684.467,00 |
| 19.05.2025 | 3,80 | 3,89 | 3,79 | 3,83 | -0,26% | 546.375,00 |
| 16.05.2025 | 3,79 | 3,89 | 3,75 | 3,84 | 1,05% | 790.216,00 |
| 15.05.2025 | 3,86 | 3,94 | 3,71 | 3,80 | -2,06% | 1.090.015,00 |
| 14.05.2025 | 3,97 | 4,01 | 3,86 | 3,88 | -3,00% | 882.464,00 |
| 13.05.2025 | 4,05 | 4,09 | 3,88 | 4,00 | -1,48% | 1.330.181,00 |
| 12.05.2025 | 3,86 | 4,10 | 3,86 | 4,06 | 8,56% | 2.210.441,00 |
| 09.05.2025 | 3,50 | 3,82 | 3,50 | 3,74 | 7,78% | 1.729.742,00 |
| 08.05.2025 | 3,30 | 3,51 | 3,04 | 3,47 | 1,76% | 1.344.890,00 |
| 07.05.2025 | 3,49 | 3,49 | 3,35 | 3,41 | -1,45% | 1.412.079,00 |