Holen Sie sich die Stockscreener-App
1.50
4.17%
+0.06
Handel nachbörslich:
1.4201
-0.0799
-5.33%
5E Advanced Materials Inc-Aktien (FEAM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $1.55 | $1.42 | $0.1323 | 73,885.0 | +4.17% |
| 2024-05-16 | $1.51 | $1.41 | $0.10 | 58,600.0 | -2.37% |
| 2024-05-15 | $1.62 | $1.45 | $0.17 | 84,287.0 | -7.81% |
| 2024-05-14 | $1.66 | $1.44 | $0.22 | 161,922.0 | +11.11% |
| 2024-05-13 | $1.46 | $1.40 | $0.06 | 74,578.0 | +0.70% |
| 2024-05-10 | $1.45 | $1.40 | $0.05 | 112,332.0 | -1.38% |
| 2024-05-09 | $1.46 | $1.35 | $0.11 | 99,562.0 | +2.84% |
| 2024-05-08 | $1.46 | $1.19 | $0.2689 | 219,078.0 | +2.17% |
| 2024-05-07 | $1.46 | $1.35 | $0.11 | 71,838.0 | -4.17% |
| 2024-05-06 | $1.46 | $1.35 | $0.11 | 116,267.0 | +3.60% |
| 2024-05-03 | $1.39 | $1.23 | $0.16 | 163,155.0 | +8.59% |
| 2024-05-02 | $1.42 | $1.16 | $0.26 | 321,148.0 | +11.30% |
| 2024-05-01 | $1.23 | $1.13 | $0.10 | 104,340.0 | +0.00% |
| 2024-04-30 | $1.22 | $1.09 | $0.13 | 123,209.0 | +4.55% |
| 2024-04-29 | $1.18 | $1.09 | $0.09 | 110,174.0 | -2.65% |
| 2024-04-26 | $1.15 | $1.10 | $0.05 | 36,793.0 | +1.80% |
| 2024-04-25 | $1.16 | $1.10 | $0.0615 | 64,516.0 | -4.31% |
| 2024-04-24 | $1.24 | $1.14 | $0.10 | 99,173.0 | -7.94% |
| 2024-04-23 | $1.33 | $1.14 | $0.19 | 158,551.0 | +5.00% |
| 2024-04-22 | $1.21 | $1.10 | $0.11 | 67,017.0 | +1.69% |
5E Advanced Materials Inc-Aktien (FEAM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der 5E 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 5E Advanced Materials Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
5E Advanced Materials Inc-Aktien (FEAM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $1.66 | $1.13 | $0.53 | 1,734,877.0 | +30.43% |
| 2024-04 | $1.66 | $1.08 | $0.58 | 3,721,580.0 | -14.18% |
| 2024-03 | $1.87 | $1.17 | $0.70 | 4,385,378.0 | -25.97% |
| 2024-02 | $2.48 | $1.03 | $1.45 | 3,542,834.0 | +27.46% |
| 2024-01 | $1.63 | $1.11 | $0.52 | 3,362,668.0 | +0.71% |
5E Advanced Materials Inc-Aktien (FEAM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $2.23 | $1.27 | $0.96 | 5,486,547.0 | -31.55% |
| 2023-11 | $2.61 | $1.70 | $0.9099 | 2,438,972.0 | -8.44% |
| 2023-10 | $3.35 | $2.18 | $1.17 | 2,374,366.0 | -0.44% |
| 2023-09 | $2.92 | $2.17 | $0.7499 | 3,873,264.0 | -11.72% |
| 2023-08 | $3.77 | $2.51 | $1.26 | 1,887,542.0 | -27.07% |
| 2023-07 | $4.42 | $2.97 | $1.44 | 1,963,897.0 | +7.01% |
| 2023-06 | $4.60 | $2.65 | $1.95 | 5,708,942.0 | +15.49% |
| 2023-05 | $4.87 | $2.47 | $2.40 | 5,317,905.0 | -32.70% |
| 2023-04 | $6.18 | $3.76 | $2.42 | 5,519,076.0 | -22.14% |
| 2023-03 | $8.46 | $5.03 | $3.43 | 6,782,707.0 | -19.82% |
| 2023-02 | $9.90 | $6.70 | $3.20 | 2,800,091.0 | -31.37% |
| 2023-01 | $12.04 | $7.50 | $4.54 | 2,473,858.0 | +25.00% |
5E Advanced Materials Inc-Aktien (FEAM) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $10.40 | $7.07 | $3.33 | 5,086,975.0 | -29.64% |
| 2022-11 | $14.37 | $10.14 | $4.23 | 2,983,439.0 | -16.29% |
| 2022-10 | $13.75 | $9.02 | $4.73 | 4,001,743.0 | +31.69% |
| 2022-09 | $19.97 | $9.43 | $10.54 | 6,447,747.0 | -32.27% |
| 2022-08 | $21.12 | $14.10 | $7.02 | 2,763,602.0 | -7.86% |
| 2022-07 | $17.16 | $11.53 | $5.63 | 2,115,205.0 | +33.66% |
| 2022-06 | $27.71 | $11.50 | $16.21 | 14,481,301.0 | -50.69% |
| 2022-05 | $26.80 | $22.89 | $3.91 | 1,144,473.0 | +0.00% |
0.04%
0.25%
Kapitalisierung:
|
Volumen (24h):