Holen Sie sich die Stockscreener-App
4.74
2.16%
0.10
Handel nachbörslich:
4.74
5 E Advanced Materials Inc-Aktien (FEAM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $4.97 | $4.51 | $0.46 | 19,383.0 | +2.16% |
| 2025-08-13 | $4.87 | $4.55 | $0.315 | 18,118.0 | -5.50% |
| 2025-08-12 | $5.00 | $4.73 | $0.27 | 49,725.0 | -5.58% |
| 2025-08-11 | $5.39 | $3.95 | $1.44 | 210,517.0 | +37.93% |
| 2025-08-08 | $4.00 | $3.54 | $0.46 | 17,404.0 | +10.88% |
| 2025-08-07 | $3.54 | $3.33 | $0.2099 | 11,487.0 | +0.89% |
| 2025-08-06 | $3.54 | $3.20 | $0.3399 | 5,449.0 | -0.59% |
| 2025-08-05 | $3.52 | $3.23 | $0.295 | 17,249.0 | +5.94% |
| 2025-08-04 | $3.33 | $3.05 | $0.2828 | 19,772.0 | +4.92% |
| 2025-08-01 | $3.49 | $3.00 | $0.49 | 39,694.0 | -16.21% |
| 2025-07-31 | $3.95 | $3.57 | $0.3847 | 13,237.0 | -4.46% |
| 2025-07-30 | $4.35 | $3.55 | $0.7999 | 39,892.0 | -4.99% |
| 2025-07-29 | $4.12 | $4.00 | $0.125 | 9,568.0 | -2.43% |
| 2025-07-28 | $4.30 | $4.00 | $0.30 | 12,795.0 | -2.61% |
| 2025-07-25 | $4.81 | $3.81 | $0.997 | 62,721.0 | -10.97% |
| 2025-07-24 | $5.15 | $3.82 | $1.33 | 165,427.0 | +26.42% |
| 2025-07-23 | $3.79 | $3.71 | $0.085 | 4,698.0 | -3.12% |
| 2025-07-22 | $3.89 | $3.77 | $0.1188 | 14,710.0 | +3.48% |
| 2025-07-21 | $3.86 | $3.59 | $0.2736 | 22,870.0 | +4.47% |
| 2025-07-18 | $3.80 | $3.46 | $0.3373 | 27,558.0 | +3.17% |
| 2025-07-17 | $3.55 | $3.47 | $0.0845 | 16,038.0 | +0.58% |
| 2025-07-16 | $3.55 | $3.41 | $0.14 | 12,073.0 | -2.82% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $5.39 | $3.00 | $2.39 | 428,181.0 | +30.22% |
| 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% |
5 E Advanced Materials Inc-Aktien (FEAM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $51.29 | $29.21 | $22.08 | 238,545.5 | -31.55% |
| 2023-11 | $60.03 | $39.10 | $20.93 | 106,042.3 | -8.44% |
| 2023-10 | $77.05 | $50.14 | $26.91 | 103,233.3 | -0.44% |
| 2023-09 | $67.16 | $49.91 | $17.25 | 168,402.8 | -11.72% |
| 2023-08 | $86.71 | $57.73 | $28.98 | 82,067.0 | -27.07% |
| 2023-07 | $101.5 | $68.31 | $33.23 | 85,386.8 | +7.01% |
| 2023-06 | $105.8 | $60.84 | $44.96 | 248,214.9 | +15.49% |
| 2023-05 | $112.0 | $56.81 | $55.20 | 231,213.3 | -32.70% |
| 2023-04 | $142.1 | $86.48 | $55.66 | 239,959.8 | -22.14% |
| 2023-03 | $194.6 | $115.7 | $78.89 | 294,900.3 | -19.82% |
| 2023-02 | $227.7 | $154.1 | $73.60 | 121,743.1 | -31.37% |
| 2023-01 | $276.9 | $172.5 | $104.4 | 107,559.0 | +25.00% |
0.59%
1.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):