Holen Sie sich die Stockscreener-App
6.03
1.52%
+0.09
Handel nachbörslich:
6.03
Ferroglobe Plc-Aktien (GSM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $6.18 | $5.96 | $0.215 | 1,951,041.0 | +1.52% |
| 2024-05-16 | $5.98 | $5.83 | $0.15 | 1,319,110.0 | -0.83% |
| 2024-05-15 | $6.12 | $5.40 | $0.715 | 4,643,649.0 | +7.35% |
| 2024-05-14 | $5.68 | $5.48 | $0.20 | 2,615,550.0 | +2.39% |
| 2024-05-13 | $5.50 | $5.38 | $0.13 | 1,413,008.0 | +0.18% |
| 2024-05-10 | $5.48 | $5.41 | $0.07 | 703,282.0 | -0.73% |
| 2024-05-09 | $5.50 | $5.35 | $0.155 | 1,246,944.0 | +2.24% |
| 2024-05-08 | $5.40 | $5.26 | $0.135 | 838,534.0 | -0.74% |
| 2024-05-07 | $5.53 | $5.38 | $0.145 | 983,511.0 | -0.55% |
| 2024-05-06 | $5.63 | $5.37 | $0.26 | 1,282,384.0 | +0.93% |
| 2024-05-03 | $5.39 | $5.26 | $0.13 | 1,092,557.0 | +0.75% |
| 2024-05-02 | $5.42 | $5.20 | $0.22 | 1,316,775.0 | +2.50% |
| 2024-05-01 | $5.34 | $5.20 | $0.14 | 1,702,340.0 | -0.76% |
| 2024-04-30 | $5.35 | $5.21 | $0.135 | 1,211,745.0 | -1.13% |
| 2024-04-29 | $5.41 | $5.20 | $0.21 | 1,113,909.0 | +1.53% |
| 2024-04-26 | $5.33 | $5.18 | $0.15 | 1,290,549.0 | +0.77% |
| 2024-04-25 | $5.21 | $5.03 | $0.18 | 1,069,124.0 | +1.96% |
| 2024-04-24 | $5.13 | $5.00 | $0.13 | 1,372,588.0 | +1.39% |
| 2024-04-23 | $5.50 | $4.89 | $0.61 | 933,174.0 | +0.20% |
| 2024-04-22 | $5.05 | $4.89 | $0.165 | 472,966.0 | +0.00% |
| 2024-04-19 | $5.09 | $4.98 | $0.11 | 1,267,691.0 | -0.40% |
| 2024-04-18 | $5.13 | $4.95 | $0.18 | 718,392.0 | +0.80% |
Ferroglobe Plc-Aktien (GSM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ferroglobe Plc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GSM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ferroglobe Plc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ferroglobe Plc-Aktien (GSM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $6.18 | $5.20 | $0.98 | 23,059,726.0 | +14.86% |
| 2024-04 | $5.65 | $4.74 | $0.915 | 30,973,009.0 | +5.42% |
| 2024-03 | $5.00 | $4.29 | $0.70 | 29,319,670.0 | +9.45% |
| 2024-02 | $5.44 | $4.49 | $0.95 | 36,695,694.0 | -10.08% |
| 2024-01 | $6.72 | $4.95 | $1.77 | 25,849,968.0 | -22.27% |
Ferroglobe Plc-Aktien (GSM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.78 | $5.76 | $1.02 | 25,174,449.0 | +12.44% |
| 2023-11 | $5.97 | $4.25 | $1.71 | 30,694,711.0 | +27.25% |
| 2023-10 | $5.19 | $4.28 | $0.91 | 18,096,708.0 | -12.50% |
| 2023-09 | $5.71 | $5.01 | $0.70 | 15,674,560.0 | -2.44% |
| 2023-08 | $5.79 | $4.64 | $1.15 | 28,255,023.0 | -1.66% |
| 2023-07 | $5.45 | $4.63 | $0.82 | 16,651,830.0 | +13.63% |
| 2023-06 | $5.44 | $4.31 | $1.13 | 19,978,843.0 | +9.91% |
| 2023-05 | $5.14 | $3.95 | $1.19 | 22,773,844.0 | +7.43% |
| 2023-04 | $5.10 | $3.96 | $1.14 | 18,973,075.0 | -18.22% |
| 2023-03 | $5.47 | $4.15 | $1.32 | 29,300,752.0 | -1.00% |
| 2023-02 | $5.45 | $4.17 | $1.28 | 29,858,695.0 | +5.05% |
| 2023-01 | $4.99 | $3.66 | $1.33 | 28,554,570.0 | +23.38% |
Ferroglobe Plc-Aktien (GSM) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $4.75 | $3.64 | $1.10 | 38,105,043.0 | -16.85% |
| 2022-11 | $6.36 | $4.22 | $2.14 | 48,260,726.0 | -20.58% |
| 2022-10 | $6.37 | $5.08 | $1.29 | 29,441,149.0 | +10.42% |
| 2022-09 | $7.35 | $5.06 | $2.29 | 27,945,983.0 | -24.57% |
| 2022-08 | $7.69 | $5.79 | $1.90 | 30,614,417.0 | +13.82% |
| 2022-07 | $6.29 | $4.81 | $1.48 | 19,855,504.0 | +3.54% |
| 2022-06 | $8.12 | $5.39 | $2.73 | 19,063,527.0 | -17.27% |
| 2022-05 | $8.08 | $5.86 | $2.22 | 28,708,464.0 | +11.32% |
| 2022-04 | $8.65 | $6.33 | $2.33 | 17,426,900.0 | -16.23% |
| 2022-03 | $9.81 | $7.04 | $2.77 | 42,185,427.0 | -1.66% |
| 2022-02 | $8.16 | $4.99 | $3.17 | 28,805,064.0 | +54.13% |
| 2022-01 | $6.54 | $4.53 | $2.01 | 23,111,899.0 | -18.20% |
2.60%
Kapitalisierung:
|
Volumen (24h):