Name | Symbol | Markt | Aktientyp |
---|---|---|---|
5E Advanced Materials Inc | FEAM | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
1,40 | 1,35 | 1,46 | 1,44 | 1,39 |
FEAM Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 1,18 | 1,46 | 1,09 | 1,24 | 170.938 | 0,279 | 23,64% |
1 Monat | 1,38 | 1,46 | 1,08 | 1,22 | 134.160 | 0,079 | 5,72% |
3 Monate | 1,26 | 2,48 | 1,03 | 1,38 | 201.500 | 0,199 | 15,79% |
6 Monate | 2,51 | 2,55 | 1,03 | 1,46 | 188.620 | -1,05 | -41,87% |
1 Jahr | 4,66 | 4,96 | 1,03 | 2,28 | 173.558 | -3,20 | -68,69% |
3 Jahre | 30,00 | 50,00 | 1,03 | 8,96 | 198.379 | -28,54 | -95,14% |
5 Jahre | 30,00 | 50,00 | 1,03 | 8,96 | 198.379 | -28,54 | -95,14% |
FEAM 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 1,44 | 0,05 | 3,60% | 1,40 | 1,46 | 1,35 | 146.894 |
04 Mai 2024 | 1,39 | 0,11 | 8,59% | 1,28 | 1,39 | 1,23 | 167.847 |
03 Mai 2024 | 1,28 | 0,13 | 11,30% | 1,23 | 1,42 | 1,16 | 326.910 |
02 Mai 2024 | 1,15 | 0,00 | 0,00% | 1,23 | 1,23 | 1,13 | 105.615 |
01 Mai 2024 | 1,15 | 0,05 | 4,55% | 1,09 | 1,22 | 1,09 | 129.096 |
30 Apr 2024 | 1,10 | -0,03 | -2,65% | 1,18 | 1,18 | 1,09 | 125.224 |
27 Apr 2024 | 1,13 | 0,02 | 1,80% | 1,13 | 1,15 | 1,10 | 38.433 |
26 Apr 2024 | 1,11 | -0,05 | -4,31% | 1,16 | 1,1615 | 1,10 | 69.356 |
25 Apr 2024 | 1,16 | -0,10 | -7,94% | 1,24 | 1,24 | 1,14 | 99.458 |
24 Apr 2024 | 1,26 | 0,06 | 5,00% | 1,19 | 1,33 | 1,14 | 159.849 |
23 Apr 2024 | 1,20 | 0,02 | 1,69% | 1,19 | 1,21 | 1,10 | 68.900 |
20 Apr 2024 | 1,18 | -0,01 | -0,84% | 1,18 | 1,2199 | 1,14 | 115.379 |
19 Apr 2024 | 1,19 | 0,03 | 2,59% | 1,16 | 1,21 | 1,13 | 66.560 |
18 Apr 2024 | 1,16 | 0,01 | 0,87% | 1,15 | 1,19 | 1,08 | 106.579 |
17 Apr 2024 | 1,15 | -0,06 | -4,96% | 1,18 | 1,22 | 1,10 | 156.678 |
16 Apr 2024 | 1,21 | -0,01 | -0,82% | 1,23 | 1,24 | 1,18 | 210.487 |
13 Apr 2024 | 1,22 | -0,04 | -3,17% | 1,26 | 1,31 | 1,21 | 165.642 |
12 Apr 2024 | 1,26 | 0,00 | 0,00% | 1,25 | 1,275 | 1,20 | 137.373 |
11 Apr 2024 | 1,26 | -0,01 | -0,79% | 1,25 | 1,29 | 1,20 | 131.410 |
10 Apr 2024 | 1,27 | -0,01 | -0,39% | 1,30 | 1,34 | 1,20 | 184.245 |
09 Apr 2024 | 1,275 | -0,11 | -7,61% | 1,38 | 1,43 | 1,27 | 122.230 |