Holen Sie sich die Stockscreener-App
4.85
0.62%
0.03
Handel nachbörslich:
4.88
0.03
+0.62%
Ferroglobe Plc-Aktien (GSM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $4.85 | $4.68 | $0.17 | 1,953,885.0 | +0.62% |
| 2025-10-30 | $4.94 | $4.75 | $0.19 | 1,546,310.0 | -2.82% |
| 2025-10-29 | $5.17 | $4.89 | $0.28 | 2,721,616.0 | -1.20% |
| 2025-10-28 | $5.17 | $5.00 | $0.165 | 1,155,884.0 | -1.18% |
| 2025-10-27 | $5.11 | $4.98 | $0.13 | 1,340,510.0 | +0.20% |
| 2025-10-24 | $5.18 | $5.06 | $0.12 | 2,040,450.0 | +0.80% |
| 2025-10-23 | $5.15 | $4.97 | $0.18 | 1,642,827.0 | +2.65% |
| 2025-10-22 | $5.16 | $4.88 | $0.28 | 2,102,392.0 | -4.67% |
| 2025-10-21 | $5.18 | $4.81 | $0.37 | 2,080,390.0 | +0.78% |
| 2025-10-20 | $5.15 | $4.93 | $0.215 | 1,877,664.0 | +4.08% |
| 2025-10-17 | $5.16 | $4.88 | $0.275 | 1,465,932.0 | -6.13% |
| 2025-10-16 | $5.54 | $5.16 | $0.38 | 1,040,591.0 | -4.92% |
| 2025-10-15 | $5.74 | $5.46 | $0.28 | 2,591,254.0 | -1.26% |
| 2025-10-14 | $5.58 | $5.15 | $0.4298 | 2,522,133.0 | +5.30% |
| 2025-10-13 | $5.36 | $5.08 | $0.27 | 1,580,767.0 | +6.45% |
| 2025-10-10 | $5.37 | $4.96 | $0.4052 | 1,226,887.0 | -6.15% |
| 2025-10-09 | $5.43 | $5.18 | $0.25 | 1,021,883.0 | +0.28% |
| 2025-10-08 | $5.38 | $5.16 | $0.2154 | 1,576,247.0 | +2.73% |
| 2025-10-07 | $5.23 | $4.86 | $0.3679 | 1,569,370.0 | +1.79% |
| 2025-10-06 | $5.25 | $5.00 | $0.245 | 2,101,154.0 | +0.00% |
| 2025-10-03 | $5.10 | $4.53 | $0.5705 | 2,796,494.0 | +11.01% |
| 2025-10-02 | $4.59 | $4.38 | $0.215 | 922,690.0 | +0.67% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $5.74 | $4.38 | $1.37 | 41,876,896.0 | +6.59% |
| 2025-09 | $4.57 | $4.06 | $0.505 | 18,328,558.0 | +8.85% |
| 2025-08 | $4.54 | $3.61 | $0.925 | 27,922,768.0 | -1.18% |
| 2025-07 | $4.77 | $3.64 | $1.13 | 35,013,628.0 | +15.26% |
| 2025-06 | $4.28 | $3.51 | $0.77 | 39,997,963.0 | +1.10% |
| 2025-05 | $4.10 | $3.04 | $1.06 | 21,843,041.0 | +4.01% |
| 2025-04 | $3.79 | $2.97 | $0.82 | 24,322,113.0 | -5.93% |
| 2025-03 | $4.16 | $3.29 | $0.87 | 25,692,565.0 | +8.16% |
| 2025-02 | $4.23 | $3.37 | $0.8599 | 17,689,839.0 | -11.83% |
| 2025-01 | $4.15 | $3.81 | $0.34 | 12,037,597.0 | +2.37% |
Ferroglobe Plc-Aktien (GSM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.52 | $3.68 | $0.84 | 22,855,338.0 | -13.30% |
| 2024-11 | $4.74 | $4.00 | $0.74 | 26,514,008.0 | +4.06% |
| 2024-10 | $5.12 | $4.15 | $0.97 | 29,134,459.0 | -9.70% |
| 2024-09 | $4.71 | $4.07 | $0.645 | 21,653,617.0 | +4.98% |
| 2024-08 | $5.62 | $4.30 | $1.32 | 31,335,512.0 | -20.36% |
| 2024-07 | $6.11 | $5.21 | $0.8949 | 17,431,801.0 | +3.54% |
| 2024-06 | $6.05 | $5.02 | $1.03 | 22,780,710.0 | -9.92% |
| 2024-05 | $6.19 | $5.20 | $0.99 | 30,512,141.0 | +13.33% |
| 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% |
5.47%
1.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):