Holen Sie sich die Stockscreener-App
1.04
1.89%
-0.02
Femasys Inc-Aktien (FEMY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-27 | $1.07 | $1.03 | $0.04 | 76,831.0 | -1.89% |
| 2024-11-26 | $1.13 | $1.04 | $0.09 | 137,498.0 | -3.64% |
| 2024-11-25 | $1.20 | $1.06 | $0.14 | 555,893.0 | +4.76% |
| 2024-11-22 | $1.09 | $1.02 | $0.075 | 150,600.0 | +3.96% |
| 2024-11-21 | $1.03 | $0.96 | $0.07 | 93,879.0 | +3.38% |
| 2024-11-20 | $0.9864 | $0.91 | $0.0764 | 118,151.0 | +10.27% |
| 2024-11-19 | $0.9304 | $0.86 | $0.0704 | 249,152.0 | -4.91% |
| 2024-11-18 | $0.97 | $0.91 | $0.06 | 286,805.0 | -2.21% |
| 2024-11-15 | $0.9998 | $0.95 | $0.0498 | 134,773.0 | -2.78% |
| 2024-11-14 | $1.07 | $0.96 | $0.11 | 319,676.0 | -4.85% |
| 2024-11-13 | $1.09 | $0.98 | $0.11 | 308,506.0 | +0.00% |
| 2024-11-12 | $1.15 | $1.00 | $0.15 | 366,883.0 | -11.59% |
| 2024-11-11 | $1.18 | $1.10 | $0.0793 | 122,401.0 | +3.10% |
| 2024-11-08 | $1.15 | $1.10 | $0.0489 | 106,754.0 | +0.00% |
| 2024-11-07 | $1.16 | $1.11 | $0.045 | 144,113.0 | +0.89% |
| 2024-11-06 | $1.16 | $1.09 | $0.07 | 253,561.0 | -6.67% |
| 2024-11-05 | $1.23 | $1.16 | $0.07 | 73,832.0 | +2.13% |
| 2024-11-04 | $1.27 | $1.14 | $0.1291 | 171,660.0 | -6.75% |
| 2024-11-01 | $1.36 | $1.23 | $0.13 | 1,200,817.0 | -5.26% |
| 2024-10-31 | $1.37 | $1.32 | $0.049 | 90,524.0 | -2.21% |
| 2024-10-30 | $1.40 | $1.33 | $0.065 | 772,379.0 | -1.45% |
| 2024-10-29 | $1.39 | $1.30 | $0.09 | 172,666.0 | +3.76% |
Femasys Inc-Aktien (FEMY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Femasys Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FEMY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Femasys Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Femasys Inc-Aktien (FEMY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $1.36 | $0.86 | $0.50 | 4,948,616.0 | -21.80% |
| 2024-10 | $1.40 | $1.07 | $0.33 | 3,342,731.0 | +19.82% |
| 2024-09 | $1.22 | $1.02 | $0.20 | 2,245,339.0 | -5.13% |
| 2024-08 | $1.21 | $0.86 | $0.35 | 3,534,448.0 | +3.54% |
| 2024-07 | $1.29 | $1.00 | $0.29 | 2,947,100.0 | -0.88% |
| 2024-06 | $1.40 | $0.9521 | $0.4473 | 4,509,586.0 | -3.39% |
| 2024-05 | $1.51 | $1.16 | $0.35 | 3,582,064.0 | -7.09% |
| 2024-04 | $1.84 | $1.21 | $0.63 | 6,814,263.0 | -18.06% |
| 2024-03 | $2.40 | $1.34 | $1.05 | 19,624,415.0 | -11.93% |
| 2024-02 | $1.92 | $0.75 | $1.17 | 19,005,834.0 | +135.17% |
| 2024-01 | $1.02 | $0.734 | $0.286 | 4,341,090.0 | -23.24% |
Femasys Inc-Aktien (FEMY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.06 | $0.74 | $0.32 | 7,459,970.0 | +2.39% |
| 2023-11 | $1.58 | $0.8401 | $0.7399 | 28,640,261.0 | -35.66% |
| 2023-10 | $4.75 | $1.10 | $3.65 | 197,885,401.0 | -50.34% |
| 2023-09 | $3.62 | $0.2479 | $3.37 | 416,540,530.0 | +575.74% |
| 2023-08 | $0.6441 | $0.33 | $0.3141 | 10,100,690.0 | -19.83% |
| 2023-07 | $1.05 | $0.3181 | $0.7319 | 186,986,879.0 | +7.86% |
| 2023-06 | $0.848 | $0.4504 | $0.3976 | 35,197,797.0 | -27.14% |
| 2023-05 | $1.33 | $0.70 | $0.63 | 510,555.0 | -19.54% |
| 2023-04 | $1.48 | $0.7518 | $0.7282 | 1,866,993.0 | -19.82% |
| 2023-03 | $1.44 | $0.84 | $0.60 | 466,789.0 | -1.36% |
| 2023-02 | $1.25 | $1.07 | $0.175 | 309,877.0 | -9.14% |
| 2023-01 | $1.35 | $0.772 | $0.578 | 159,186.0 | +34.51% |
Femasys Inc-Aktien (FEMY) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $1.28 | $0.57 | $0.71 | 504,337.0 | -16.67% |
| 2022-11 | $1.43 | $1.04 | $0.3899 | 370,797.0 | -14.29% |
| 2022-10 | $1.79 | $0.99 | $0.7973 | 991,264.0 | +11.50% |
| 2022-09 | $2.00 | $1.13 | $0.87 | 280,502.0 | -33.53% |
| 2022-08 | $2.20 | $1.70 | $0.50 | 392,541.0 | +0.00% |
| 2022-07 | $2.60 | $1.66 | $0.94 | 2,189,489.0 | -29.46% |
| 2022-06 | $2.97 | $1.26 | $1.71 | 20,081,089.0 | +56.49% |
| 2022-05 | $1.99 | $1.40 | $0.59 | 683,242.0 | -6.10% |
| 2022-04 | $2.26 | $1.42 | $0.8444 | 1,559,700.0 | -27.43% |
| 2022-03 | $3.01 | $1.76 | $1.25 | 8,468,173.0 | -23.91% |
| 2022-02 | $3.71 | $2.65 | $1.06 | 3,518,172.0 | -0.67% |
| 2022-01 | $4.05 | $2.61 | $1.44 | 1,991,069.0 | -23.33% |
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):