Holen Sie sich die Stockscreener-App
1.60
3.03%
-0.05
Vorhandelsmarkt:
1.60
5 E Advanced Materials Inc-Aktien (FEAM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-08 | $1.67 | $1.60 | $0.065 | 109,073.0 | -3.03% |
| 2026-05-07 | $1.80 | $1.65 | $0.15 | 238,662.0 | -8.33% |
| 2026-05-06 | $1.88 | $1.77 | $0.105 | 210,305.0 | +0.56% |
| 2026-05-05 | $1.84 | $1.69 | $0.15 | 162,937.0 | +5.92% |
| 2026-05-04 | $1.78 | $1.67 | $0.1099 | 83,629.0 | -3.98% |
| 2026-05-01 | $1.79 | $1.67 | $0.12 | 105,703.0 | -0.56% |
| 2026-04-30 | $1.81 | $1.68 | $0.135 | 158,812.0 | -0.56% |
| 2026-04-29 | $1.88 | $1.73 | $0.155 | 268,719.0 | +1.71% |
| 2026-04-28 | $1.76 | $1.52 | $0.24 | 333,264.0 | +7.36% |
| 2026-04-27 | $1.65 | $1.50 | $0.15 | 217,698.0 | +4.49% |
| 2026-04-24 | $1.57 | $1.45 | $0.125 | 146,543.0 | +1.30% |
| 2026-04-23 | $1.58 | $1.47 | $0.1073 | 159,382.0 | +0.00% |
| 2026-04-22 | $1.56 | $1.50 | $0.06 | 104,286.0 | -1.28% |
| 2026-04-21 | $1.69 | $1.55 | $0.135 | 166,488.0 | -3.70% |
| 2026-04-20 | $1.63 | $1.46 | $0.1728 | 269,891.0 | +3.18% |
| 2026-04-17 | $1.70 | $1.43 | $0.27 | 555,156.0 | -1.26% |
| 2026-04-16 | $1.76 | $1.58 | $0.18 | 369,340.0 | -4.79% |
| 2026-04-15 | $1.73 | $1.61 | $0.12 | 259,892.0 | +0.60% |
| 2026-04-14 | $1.80 | $1.52 | $0.282 | 683,947.0 | +12.93% |
| 2026-04-13 | $1.54 | $1.41 | $0.13 | 282,500.0 | -2.00% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.88 | $1.60 | $0.28 | 1,019,382.0 | -9.60% |
| 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% |
2.89%
0.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):