Holen Sie sich die Stockscreener-App
1.56
2.50%
-0.04
Handel nachbörslich:
1.56
5 E Advanced Materials Inc-Aktien (FEAM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-20 | $1.60 | $1.48 | $0.12 | 391,946.0 | -2.50% |
| 2026-08-19 | $1.69 | $1.58 | $0.11 | 403,299.0 | -1.84% |
| 2026-08-18 | $1.66 | $1.59 | $0.0699 | 248,142.0 | -2.40% |
| 2026-08-17 | $1.73 | $1.59 | $0.135 | 472,791.0 | +3.73% |
| 2026-08-14 | $1.77 | $1.58 | $0.19 | 523,294.0 | -0.62% |
| 2026-08-13 | $1.74 | $1.58 | $0.16 | 349,590.0 | -7.95% |
| 2026-08-12 | $1.90 | $1.71 | $0.1876 | 565,934.0 | -4.35% |
| 2026-08-11 | $1.95 | $1.68 | $0.265 | 1,708,763.0 | -6.12% |
| 2026-08-10 | $2.39 | $1.86 | $0.53 | 12,609,079.0 | +30.67% |
| 2026-08-07 | $2.11 | $1.44 | $0.67 | 3,689,819.0 | -13.79% |
| 2026-08-06 | $1.77 | $1.32 | $0.45 | 623,439.0 | +27.94% |
| 2026-08-05 | $1.37 | $1.26 | $0.11 | 113,777.0 | +3.03% |
| 2026-08-04 | $1.34 | $1.19 | $0.15 | 237,483.0 | +10.92% |
| 2026-08-03 | $1.21 | $1.12 | $0.085 | 65,673.0 | +8.18% |
| 2026-07-31 | $1.19 | $1.07 | $0.12 | 117,064.0 | -0.90% |
| 2026-07-30 | $1.13 | $1.06 | $0.065 | 60,890.0 | +5.71% |
| 2026-07-29 | $1.12 | $1.05 | $0.07 | 59,341.0 | -6.25% |
| 2026-07-28 | $1.22 | $1.09 | $0.13 | 98,614.0 | -8.20% |
| 2026-07-27 | $1.28 | $1.13 | $0.15 | 118,712.0 | +6.09% |
| 2026-07-24 | $1.22 | $1.10 | $0.12 | 274,424.0 | +2.68% |
| 2026-07-23 | $1.31 | $1.10 | $0.21 | 659,231.0 | +0.90% |
| 2026-07-22 | $1.14 | $1.05 | $0.09 | 520,246.0 | +3.74% |
| 2026-07-21 | $1.10 | $1.02 | $0.085 | 360,934.0 | -1.83% |
5 E Advanced Materials Inc-Aktien (FEAM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der 5 E Advanced Materials Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FEAM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der 5 E Advanced Materials Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
5 E Advanced Materials Inc-Aktien (FEAM) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $2.39 | $1.12 | $1.27 | 22,394,975.0 | +41.82% |
| 2026-07 | $1.55 | $0.9001 | $0.6499 | 4,631,357.0 | -20.86% |
| 2026-06 | $2.04 | $1.26 | $0.7749 | 4,254,644.0 | -24.86% |
| 2026-05 | $2.11 | $1.50 | $0.61 | 4,756,302.0 | +4.52% |
| 2026-04 | $1.88 | $1.29 | $0.5899 | 4,867,041.0 | +26.43% |
| 2026-03 | $2.14 | $1.17 | $0.97 | 5,968,582.0 | -30.00% |
| 2026-02 | $2.59 | $1.66 | $0.93 | 9,406,354.0 | -3.85% |
| 2026-01 | $4.33 | $2.02 | $2.31 | 5,354,742.0 | -31.80% |
5 E Advanced Materials Inc-Aktien (FEAM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $4.21 | $3.01 | $1.20 | 1,836,118.0 | -21.55% |
| 2025-11 | $4.91 | $3.45 | $1.46 | 1,875,949.0 | -16.00% |
| 2025-10 | $7.50 | $3.31 | $4.19 | 7,373,062.0 | +36.10% |
| 2025-09 | $4.50 | $3.30 | $1.20 | 1,934,477.0 | +0.29% |
| 2025-08 | $5.39 | $3.00 | $2.39 | 1,850,115.0 | -4.40% |
| 2025-07 | $5.15 | $3.41 | $1.74 | 507,585.0 | +3.41% |
| 2025-06 | $4.41 | $3.35 | $1.06 | 277,293.0 | -20.00% |
| 2025-05 | $5.30 | $3.91 | $1.39 | 297,475.0 | -0.90% |
| 2025-04 | $5.22 | $3.14 | $2.08 | 286,967.0 | +15.93% |
| 2025-03 | $5.89 | $2.82 | $3.07 | 1,235,746.0 | -17.81% |
| 2025-02 | $10.74 | $3.60 | $7.14 | 461,365.3 | -48.71% |
| 2025-01 | $17.71 | $7.82 | $9.89 | 195,894.7 | -38.28% |
5 E Advanced Materials Inc-Aktien (FEAM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $24.84 | $8.75 | $16.09 | 188,531.2 | +121.24% |
| 2024-11 | $12.88 | $9.45 | $3.43 | 56,356.2 | -7.76% |
| 2024-10 | $18.40 | $9.92 | $8.48 | 142,073.9 | -9.26% |
| 2024-09 | $17.25 | $9.29 | $7.96 | 85,438.4 | -24.89% |
| 2024-08 | $23.23 | $14.40 | $8.83 | 82,636.4 | -27.38% |
| 2024-07 | $31.51 | $21.90 | $9.61 | 106,869.4 | -18.18% |
| 2024-06 | $37.03 | $26.22 | $10.81 | 296,183.2 | -15.97% |
| 2024-05 | $45.89 | $25.99 | $19.90 | 167,686.9 | +25.22% |
| 2024-04 | $38.18 | $24.84 | $13.34 | 161,807.8 | -14.18% |
| 2024-03 | $43.01 | $26.91 | $16.10 | 190,668.6 | -25.97% |
| 2024-02 | $57.04 | $23.69 | $33.35 | 154,036.3 | +27.46% |
| 2024-01 | $37.49 | $25.53 | $11.96 | 146,203.0 | +0.71% |
0.76%
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):