Holen Sie sich die Stockscreener-App
3.75
4.65%
-0.12
5 E Advanced Materials Inc-Aktien (FEAM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $3.87 | $3.71 | $0.165 | 3,431.0 | -3.10% |
| 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% |
| 2025-07-15 | $3.60 | $3.50 | $0.10 | 11,556.0 | +0.57% |
| 2025-07-14 | $3.55 | $3.44 | $0.1094 | 8,720.0 | -0.69% |
| 2025-07-11 | $3.63 | $3.41 | $0.22 | 11,087.0 | +3.03% |
| 2025-07-10 | $3.70 | $3.41 | $0.29 | 16,355.0 | -6.25% |
| 2025-07-09 | $3.75 | $3.53 | $0.2236 | 8,153.0 | +5.14% |
| 2025-07-08 | $3.70 | $3.42 | $0.28 | 11,708.0 | -5.15% |
| 2025-07-07 | $3.80 | $3.60 | $0.20 | 14,293.0 | +0.27% |
| 2025-07-03 | $3.74 | $3.45 | $0.29 | 6,822.0 | +5.14% |
| 2025-07-02 | $3.60 | $3.45 | $0.15 | 9,499.0 | -1.41% |
| 2025-07-01 | $3.56 | $3.51 | $0.0512 | 7,805.0 | +0.85% |
| 2025-06-30 | $3.70 | $3.41 | $0.29 | 35,354.0 | -7.85% |
| 2025-06-27 | $3.82 | $3.43 | $0.39 | 33,932.0 | +8.83% |
| 2025-06-26 | $3.70 | $3.41 | $0.2899 | 38,311.0 | -1.68% |
| 2025-06-25 | $3.85 | $3.41 | $0.44 | 12,598.0 | -0.83% |
| 2025-06-24 | $3.78 | $3.60 | $0.1844 | 10,452.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $3.89 | $3.41 | $0.4838 | 202,678.0 | +6.53% |
| 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% |
1.86%
1.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):