3,965$
-1,12%
Echtzeit-Aktienkurs Ferroglobe PLC
Bid:
Ask:
Aktienkurse zur Ferroglobe PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 3,97 | 4,05 | 3,90 | 3,96 | -1,25% | 1.214.481,00 |
| 14.05.2026 | 3,92 | 4,03 | 3,84 | 4,01 | 3,35% | 776.859,00 |
| 13.05.2026 | 3,95 | 4,02 | 3,88 | 3,88 | -3,48% | 981.905,00 |
| 12.05.2026 | 4,00 | 4,04 | 3,90 | 4,02 | 0,75% | 1.512.357,00 |
| 11.05.2026 | 4,10 | 4,16 | 3,99 | 3,99 | -2,09% | 1.619.470,00 |
| 08.05.2026 | 4,02 | 4,21 | 4,01 | 4,08 | 2,90% | 1.388.562,00 |
| 07.05.2026 | 4,73 | 4,83 | 3,96 | 3,96 | -16,28% | 1.778.935,00 |
| 06.05.2026 | 4,71 | 5,01 | 4,36 | 4,73 | -0,84% | 2.436.573,00 |
| 05.05.2026 | 4,75 | 4,94 | 4,73 | 4,77 | 1,71% | 1.511.748,00 |
| 04.05.2026 | 4,68 | 4,75 | 4,60 | 4,69 | -0,42% | 719.254,00 |
| 01.05.2026 | 4,61 | 4,73 | 4,50 | 4,71 | 1,62% | 809.139,00 |
| 30.04.2026 | 4,48 | 4,68 | 4,48 | 4,64 | 3,23% | 890.430,00 |
| 29.04.2026 | 4,66 | 4,70 | 4,44 | 4,49 | -3,65% | 677.614,00 |
| 28.04.2026 | 4,52 | 4,66 | 4,42 | 4,66 | 1,97% | 935.132,00 |
| 27.04.2026 | 4,52 | 4,61 | 4,43 | 4,57 | 0,88% | 1.096.453,00 |
| 24.04.2026 | 4,29 | 4,61 | 4,15 | 4,53 | 6,09% | 1.850.311,00 |
| 23.04.2026 | 4,64 | 4,67 | 4,21 | 4,27 | -8,27% | 1.455.534,00 |
| 22.04.2026 | 4,63 | 4,72 | 4,53 | 4,66 | 1,64% | 1.085.749,00 |
| 21.04.2026 | 4,45 | 4,63 | 4,42 | 4,58 | 3,04% | 814.325,00 |
| 20.04.2026 | 4,44 | 4,48 | 4,37 | 4,45 | -0,78% | 540.596,00 |
| 17.04.2026 | 4,50 | 4,56 | 4,41 | 4,48 | 0,67% | 759.384,00 |
| 16.04.2026 | 4,53 | 4,58 | 4,44 | 4,45 | -1,55% | 604.559,00 |
| 15.04.2026 | 4,38 | 4,56 | 4,38 | 4,52 | 3,91% | 874.134,00 |
| 14.04.2026 | 4,36 | 4,39 | 4,30 | 4,35 | 0,00% | 423.114,00 |
| 13.04.2026 | 4,23 | 4,40 | 4,20 | 4,35 | 2,35% | 696.625,00 |
| 10.04.2026 | 4,25 | 4,31 | 4,20 | 4,25 | 0,47% | 625.118,00 |
| 09.04.2026 | 4,22 | 4,30 | 4,16 | 4,23 | 0,00% | 736.525,00 |
| 08.04.2026 | 4,20 | 4,33 | 4,16 | 4,23 | 4,83% | 802.090,00 |
| 07.04.2026 | 4,07 | 4,11 | 3,99 | 4,04 | 0,12% | 808.541,00 |
| 06.04.2026 | 4,06 | 4,08 | 3,97 | 4,03 | -0,98% | 567.674,00 |
| 02.04.2026 | 3,89 | 4,08 | 3,86 | 4,07 | 2,52% | 879.790,00 |
| 01.04.2026 | 4,16 | 4,18 | 3,96 | 3,97 | -3,76% | 1.646.875,00 |
| 31.03.2026 | 4,23 | 4,26 | 3,91 | 4,13 | -0,84% | 1.410.358,00 |
| 30.03.2026 | 4,38 | 4,39 | 4,14 | 4,16 | -3,26% | 1.543.288,00 |
| 27.03.2026 | 4,28 | 4,35 | 4,21 | 4,30 | 0,47% | 954.202,00 |
| 26.03.2026 | 4,26 | 4,57 | 4,21 | 4,28 | 1,90% | 1.396.913,00 |
| 25.03.2026 | 4,20 | 4,23 | 4,11 | 4,20 | 2,19% | 1.069.316,00 |
| 24.03.2026 | 3,80 | 4,14 | 3,80 | 4,11 | 7,31% | 1.563.676,00 |
| 23.03.2026 | 3,78 | 3,92 | 3,75 | 3,83 | 2,41% | 3.000.598,00 |
| 20.03.2026 | 3,96 | 4,04 | 3,69 | 3,74 | -5,56% | 2.290.051,00 |
| 19.03.2026 | 3,99 | 4,06 | 3,90 | 3,96 | -3,18% | 1.390.099,00 |
| 18.03.2026 | 4,23 | 4,25 | 4,07 | 4,09 | -5,10% | 1.551.385,00 |
| 17.03.2026 | 4,35 | 4,38 | 4,27 | 4,31 | -0,23% | 1.610.386,00 |
| 16.03.2026 | 4,57 | 4,60 | 4,29 | 4,32 | -5,47% | 1.991.989,00 |
| 13.03.2026 | 4,68 | 4,70 | 4,46 | 4,57 | -2,14% | 943.804,00 |
| 12.03.2026 | 4,87 | 4,90 | 4,64 | 4,67 | -5,47% | 847.337,00 |
| 11.03.2026 | 4,78 | 5,00 | 4,77 | 4,94 | 2,07% | 2.030.631,00 |
| 10.03.2026 | 4,60 | 4,96 | 4,50 | 4,84 | 5,45% | 1.173.718,00 |
| 09.03.2026 | 4,59 | 4,65 | 4,35 | 4,59 | -1,29% | 1.255.717,00 |
| 06.03.2026 | 4,82 | 4,85 | 4,62 | 4,65 | -5,10% | 920.093,00 |
| 05.03.2026 | 5,10 | 5,18 | 4,86 | 4,90 | -4,67% | 1.306.252,00 |
| 04.03.2026 | 5,07 | 5,28 | 5,02 | 5,14 | 2,59% | 946.912,00 |
| 03.03.2026 | 4,98 | 5,14 | 4,69 | 5,01 | -4,02% | 1.414.880,00 |
| 02.03.2026 | 5,08 | 5,26 | 4,91 | 5,22 | 2,15% | 1.103.469,00 |
| 27.02.2026 | 5,19 | 5,24 | 5,01 | 5,11 | -2,48% | 1.054.891,00 |
| 26.02.2026 | 5,23 | 5,35 | 5,15 | 5,24 | -0,57% | 1.606.742,00 |
| 25.02.2026 | 4,88 | 5,31 | 4,79 | 5,27 | 9,56% | 2.137.365,00 |
| 24.02.2026 | 4,90 | 4,98 | 4,78 | 4,81 | -2,24% | 717.729,00 |
| 23.02.2026 | 4,97 | 5,09 | 4,90 | 4,92 | -2,19% | 989.929,00 |
| 20.02.2026 | 4,97 | 5,07 | 4,83 | 5,03 | 0,60% | 1.455.859,00 |
| 19.02.2026 | 5,03 | 5,26 | 4,81 | 5,00 | -0,40% | 1.557.800,00 |
| 18.02.2026 | 5,12 | 5,66 | 4,80 | 5,02 | 4,15% | 2.656.893,00 |
| 17.02.2026 | 5,20 | 5,26 | 4,77 | 4,82 | -8,71% | 1.952.898,00 |
| 13.02.2026 | 5,29 | 5,41 | 5,27 | 5,28 | -0,38% | 1.546.015,00 |
| 12.02.2026 | 5,45 | 5,45 | 5,07 | 5,30 | -2,75% | 1.512.230,00 |
| 11.02.2026 | 5,41 | 5,46 | 5,22 | 5,45 | 2,25% | 1.108.093,00 |
| 10.02.2026 | 5,17 | 5,44 | 5,08 | 5,33 | 3,09% | 1.483.143,00 |
| 09.02.2026 | 5,15 | 5,20 | 5,00 | 5,17 | 0,19% | 1.048.726,00 |
| 06.02.2026 | 5,00 | 5,23 | 4,94 | 5,16 | 5,52% | 815.877,00 |
| 05.02.2026 | 4,92 | 5,05 | 4,77 | 4,89 | -2,98% | 2.184.389,00 |
| 04.02.2026 | 5,13 | 5,14 | 4,90 | 5,04 | -0,20% | 1.257.129,00 |
| 03.02.2026 | 4,92 | 5,18 | 4,91 | 5,05 | 3,48% | 1.111.511,00 |
| 02.02.2026 | 4,76 | 4,91 | 4,73 | 4,88 | 2,74% | 776.331,00 |
| 30.01.2026 | 4,76 | 4,94 | 4,72 | 4,75 | -2,66% | 1.501.080,00 |
| 29.01.2026 | 4,99 | 5,01 | 4,72 | 4,88 | -0,20% | 1.034.389,00 |
| 28.01.2026 | 4,95 | 5,00 | 4,81 | 4,89 | -0,20% | 695.377,00 |
| 27.01.2026 | 4,90 | 5,00 | 4,88 | 4,90 | -0,81% | 958.492,00 |
| 26.01.2026 | 5,30 | 5,30 | 4,94 | 4,94 | -4,45% | 1.362.336,00 |
| 23.01.2026 | 5,10 | 5,24 | 5,01 | 5,17 | 1,57% | 965.358,00 |
| 22.01.2026 | 5,02 | 5,14 | 4,98 | 5,09 | 1,60% | 709.134,00 |
| 21.01.2026 | 5,11 | 5,16 | 4,92 | 5,01 | -0,99% | 1.075.796,00 |
| 20.01.2026 | 4,90 | 5,15 | 4,88 | 5,06 | 2,64% | 1.825.789,00 |
| 16.01.2026 | 5,25 | 5,27 | 4,86 | 4,93 | -7,16% | 2.252.154,00 |
| 15.01.2026 | 5,23 | 5,37 | 5,11 | 5,31 | 0,38% | 1.297.836,00 |
| 14.01.2026 | 4,99 | 5,40 | 4,96 | 5,29 | 6,44% | 2.363.252,00 |
| 13.01.2026 | 5,06 | 5,06 | 4,92 | 4,97 | -0,60% | 700.202,00 |
| 12.01.2026 | 4,86 | 5,06 | 4,86 | 5,00 | 2,25% | 1.149.492,00 |
| 09.01.2026 | 4,95 | 4,99 | 4,83 | 4,89 | -0,81% | 656.452,00 |
| 08.01.2026 | 4,77 | 4,93 | 4,70 | 4,93 | 1,86% | 681.616,00 |
| 07.01.2026 | 4,85 | 4,92 | 4,67 | 4,84 | -0,62% | 716.290,00 |
| 06.01.2026 | 4,82 | 4,91 | 4,80 | 4,87 | 0,41% | 816.044,00 |
| 05.01.2026 | 4,66 | 4,95 | 4,62 | 4,85 | 5,66% | 755.211,00 |
| 02.01.2026 | 4,70 | 4,73 | 4,53 | 4,59 | -1,08% | 971.649,00 |
| 31.12.2025 | 4,59 | 4,71 | 4,58 | 4,64 | 0,43% | 811.791,00 |
| 30.12.2025 | 4,65 | 4,68 | 4,55 | 4,62 | 0,00% | 1.113.981,00 |
| 29.12.2025 | 4,64 | 4,72 | 4,56 | 4,62 | -2,12% | 564.842,00 |
| 26.12.2025 | 4,76 | 4,80 | 4,71 | 4,72 | -0,84% | 477.234,00 |
| 24.12.2025 | 4,76 | 4,80 | 4,65 | 4,76 | 0,00% | 452.151,00 |
| 23.12.2025 | 4,70 | 4,89 | 4,69 | 4,76 | 1,28% | 668.685,00 |
| 22.12.2025 | 4,67 | 4,77 | 4,64 | 4,70 | 0,64% | 516.148,00 |