5E Advanced Materials Inc (FEAM)

FEAM
🏛️ Vereinigte Staaten →
3.67
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 7.52 8.04 7.30 7.88 0.2M
2022-12-29 7.52 7.93 7.27 7.60 1.0M
2022-12-28 7.75 7.86 7.07 7.42 0.2M
2022-12-27 8.16 8.24 7.65 7.74 0.3M
2022-12-23 8.53 8.77 8.06 8.14 0.2M
2022-12-22 7.86 8.96 7.81 8.53 0.3M
2022-12-21 7.82 7.95 7.45 7.84 0.1M
2022-12-20 7.61 7.90 7.39 7.64 0.1M
2022-12-19 8.23 8.36 7.43 7.73 0.1M
2022-12-16 8.29 8.35 7.84 8.26 0.8M
2022-12-15 8.79 8.79 8.28 8.59 0.2M
2022-12-14 9.18 9.18 8.62 8.87 0.1M
2022-12-13 9.33 9.73 8.80 9.12 0.2M
2022-12-12 8.83 9.38 8.70 8.91 0.2M
2022-12-09 9.20 9.32 8.58 8.67 0.1M
2022-12-08 8.69 9.16 8.48 8.85 0.1M
2022-12-07 8.60 9.13 8.55 8.66 0.1M
2022-12-06 9.25 9.28 8.35 8.56 0.2M
2022-12-05 9.51 9.78 9.15 9.30 0.2M
2022-12-02 9.55 10.31 9.50 9.70 0.1M
2022-12-01 10.30 10.40 9.28 9.51 0.2M
2022-11-30 10.53 11.49 10.31 11.20 0.3M
2022-11-29 10.28 10.71 10.28 10.53 0.1M
2022-11-28 11.18 11.19 10.14 10.25 0.1M
2022-11-25 11.91 11.92 11.00 11.63 0.0M
2022-11-23 12.00 12.56 11.38 11.99 0.1M
2022-11-22 12.33 12.80 11.70 12.65 0.2M
2022-11-21 10.88 12.41 10.76 12.16 0.4M
2022-11-18 11.90 11.90 10.80 10.93 0.1M
2022-11-17 11.30 11.80 11.21 11.72 0.1M
2022-11-16 12.08 12.08 11.15 11.49 0.1M
2022-11-15 11.93 12.47 11.72 12.41 0.1M
2022-11-14 12.50 13.04 11.01 11.65 0.2M
2022-11-11 13.54 13.90 12.26 12.57 0.2M
2022-11-10 13.05 14.37 12.92 13.80 0.2M
2022-11-09 12.90 12.90 12.22 12.28 0.1M
2022-11-08 12.90 13.21 11.93 13.19 0.1M
2022-11-07 13.31 13.75 13.12 13.39 0.1M
2022-11-04 13.12 13.50 12.50 13.14 0.1M
2022-11-03 12.04 12.66 11.90 12.62 0.1M
2022-11-02 13.55 14.00 12.51 12.59 0.1M
2022-11-01 13.67 13.96 13.17 13.62 0.2M
2022-10-31 12.81 13.45 12.64 13.38 0.2M
2022-10-28 12.47 13.07 12.23 12.94 0.1M
2022-10-27 12.59 13.01 11.99 12.40 0.2M
2022-10-26 11.78 12.73 11.78 12.22 0.1M
2022-10-25 10.99 11.89 10.65 11.66 0.2M
2022-10-24 11.25 11.44 10.55 11.26 0.1M
2022-10-21 11.36 11.41 10.67 11.37 0.2M
2022-10-20 12.00 12.11 10.87 11.18 0.1M
2022-10-19 11.64 12.16 11.38 12.08 0.1M
2022-10-18 11.85 12.46 11.58 11.90 0.2M
2022-10-17 10.60 11.63 10.40 11.57 0.2M
2022-10-14 10.86 10.86 10.20 10.40 0.1M
2022-10-13 9.93 10.64 9.61 10.59 0.2M
2022-10-12 9.99 10.17 9.62 10.14 0.1M
2022-10-11 10.00 10.20 9.69 9.97 0.2M
2022-10-10 10.46 10.62 9.92 10.11 0.2M
2022-10-07 11.47 11.47 9.94 10.16 0.2M
2022-10-06 12.86 13.26 11.58 11.70 0.3M
2022-10-05 13.49 13.69 12.36 13.20 0.3M
2022-10-04 11.09 13.75 11.09 13.69 0.3M
2022-10-03 10.18 10.96 9.02 10.65 0.4M
2022-09-30 13.57 14.09 9.43 10.16 0.7M
2022-09-29 15.10 15.22 13.37 14.03 1.6M
2022-09-28 14.83 15.80 14.62 15.60 0.3M
2022-09-27 13.91 15.47 13.91 14.66 0.3M
2022-09-26 14.41 14.55 13.58 13.89 0.3M
2022-09-23 15.41 15.99 14.51 14.92 0.4M
2022-09-22 14.90 15.30 14.89 14.98 0.2M
2022-09-21 14.74 15.42 14.60 14.88 0.2M
2022-09-20 14.86 15.12 14.40 14.58 0.1M
2022-09-19 14.83 15.99 14.80 15.17 0.2M
2022-09-16 15.28 15.56 15.00 15.31 0.9M
2022-09-15 16.85 16.85 14.96 15.39 0.2M
2022-09-14 16.95 17.15 16.67 16.80 0.2M
2022-09-13 17.36 17.94 16.47 16.95 0.1M
2022-09-12 17.00 19.97 17.00 18.14 0.2M
2022-09-09 15.62 17.11 15.62 16.60 0.1M
2022-09-08 15.01 15.76 14.80 15.42 0.1M
2022-09-07 15.60 15.65 14.76 15.18 0.1M
2022-09-06 16.18 16.28 15.22 15.90 0.1M
2022-09-02 15.10 17.28 15.10 15.99 0.1M
2022-09-01 14.63 14.93 14.45 14.79 0.1M
2022-08-31 14.96 15.39 14.83 15.00 0.1M
2022-08-30 14.95 15.19 14.65 14.79 0.1M
2022-08-29 15.29 15.32 14.61 14.75 0.1M
2022-08-26 16.23 16.23 15.51 15.83 0.1M
2022-08-25 15.19 16.33 15.19 16.21 0.1M
2022-08-24 14.31 15.30 14.10 15.03 0.1M
2022-08-23 15.55 15.69 14.62 15.02 0.2M
2022-08-22 15.77 16.21 14.87 16.20 0.1M
2022-08-19 17.32 17.43 15.69 16.36 0.1M
2022-08-18 17.63 17.94 17.15 17.53 0.1M
2022-08-17 17.85 18.11 17.11 17.47 0.1M
2022-08-16 17.91 18.44 17.78 18.22 0.0M
2022-08-15 18.37 18.42 17.30 18.03 0.1M
2022-08-12 19.00 19.12 17.77 18.28 0.2M
2022-08-11 16.09 21.12 16.09 19.72 0.3M
2022-08-10 16.99 17.37 15.50 15.70 0.1M
2022-08-09 15.54 16.62 15.27 16.49 0.1M
2022-08-08 15.06 17.06 15.06 16.31 0.1M
2022-08-05 14.81 15.77 14.77 15.63 0.1M
2022-08-04 15.77 15.90 14.63 14.96 0.1M
2022-08-03 15.68 16.24 15.44 15.51 0.2M
2022-08-02 15.56 16.39 15.30 16.02 0.1M
2022-08-01 15.92 17.04 15.73 16.65 0.1M
2022-07-29 16.23 16.56 15.60 16.28 0.1M
2022-07-28 16.83 17.06 15.99 16.52 0.1M
2022-07-27 15.92 17.16 15.19 16.99 0.2M
2022-07-26 16.40 16.82 15.96 16.02 0.1M
2022-07-25 15.39 16.01 15.12 15.55 0.1M
2022-07-22 16.16 16.40 15.00 15.27 0.1M
2022-07-21 15.26 15.91 15.26 15.87 0.1M
2022-07-20 14.50 15.37 14.31 15.28 0.1M
2022-07-19 15.73 15.75 14.58 14.66 0.1M
2022-07-18 15.16 15.92 15.08 15.34 0.1M
2022-07-15 14.03 15.11 14.00 15.08 0.1M
2022-07-14 13.36 13.99 13.36 13.67 0.1M
2022-07-13 12.56 13.40 12.22 13.31 0.1M
2022-07-12 12.78 13.16 12.57 12.73 0.1M
2022-07-11 14.46 14.46 12.74 12.87 0.1M
2022-07-08 13.71 14.50 13.70 14.34 0.2M
2022-07-07 12.30 14.04 12.30 13.67 0.2M
2022-07-06 12.25 12.60 12.12 12.22 0.1M
2022-07-05 12.14 12.60 11.53 12.21 0.1M
2022-07-01 12.26 12.76 11.57 12.70 0.2M
2022-06-30 12.44 12.64 11.50 12.18 0.2M
2022-06-29 13.00 13.00 11.73 12.19 0.3M
2022-06-28 13.95 14.13 13.05 13.08 0.2M
2022-06-27 15.25 15.36 13.94 13.98 0.3M
2022-06-24 15.71 16.46 15.50 15.51 3.7M
2022-06-23 16.00 16.74 15.11 15.70 0.5M
2022-06-22 18.50 18.80 16.40 17.16 0.7M
2022-06-21 19.62 20.06 18.61 19.02 0.7M
2022-06-17 21.48 21.70 20.46 20.96 2.2M
2022-06-16 19.12 21.83 19.12 21.78 0.7M
2022-06-15 18.30 19.55 17.79 19.24 0.6M
2022-06-14 19.23 19.23 18.21 18.43 0.3M
2022-06-13 21.47 22.37 18.69 19.04 0.4M
2022-06-10 24.21 24.23 21.42 21.42 0.4M
2022-06-09 25.20 25.72 23.29 23.51 0.3M
2022-06-08 24.23 26.37 24.09 25.85 0.7M
2022-06-07 26.60 26.92 23.25 24.37 0.5M
2022-06-06 27.25 27.71 25.94 26.75 0.6M
2022-06-03 27.04 27.62 25.00 27.30 0.8M
2022-06-02 25.80 27.63 25.00 26.16 0.7M
2022-06-01 25.00 25.50 24.16 25.41 0.3M
2022-05-31 25.70 25.70 24.09 24.70 0.3M
2022-05-27 25.28 26.49 24.98 25.69 0.2M
2022-05-26 24.75 25.96 23.75 25.87 0.1M
2022-05-25 24.59 25.00 24.14 24.68 0.1M
2022-05-24 23.86 25.10 23.30 24.85 0.2M
2022-05-23 23.87 23.95 22.90 23.40 0.1M
2022-05-20 23.47 24.00 23.05 23.41 0.1M
2022-05-19 21.78 23.60 21.78 23.01 0.2M
2022-05-18 23.26 23.99 21.34 21.58 0.2M
2022-05-17 22.75 23.73 22.61 23.38 0.2M
2022-05-16 23.18 23.99 22.44 22.77 0.2M
2022-05-13 22.99 23.90 21.80 23.40 0.2M
2022-05-12 19.40 23.22 19.07 22.00 0.2M
2022-05-11 19.00 20.00 18.92 19.40 0.1M
2022-05-10 23.51 23.51 18.45 18.84 0.2M
2022-05-09 25.00 25.32 23.38 23.59 0.1M
2022-05-06 25.70 26.00 25.03 25.20 0.1M
2022-05-05 26.50 26.50 25.60 25.79 0.1M
2022-05-04 26.40 26.80 25.64 26.60 0.1M
2022-05-03 26.07 26.96 25.44 26.40 0.1M
2022-05-02 25.50 26.75 25.09 26.50 0.2M
2022-04-29 25.89 26.53 25.27 25.54 0.1M
2022-04-28 25.00 26.00 24.54 25.72 0.1M
2022-04-27 25.70 25.79 24.15 24.95 0.1M
2022-04-26 25.84 26.80 25.27 25.80 0.1M
2022-04-25 26.05 26.60 25.24 25.85 0.2M
2022-04-22 27.00 27.00 24.17 25.95 0.1M
2022-04-21 28.00 28.00 26.50 27.72 0.2M
2022-04-20 26.90 29.00 26.51 27.96 0.2M
2022-04-19 25.70 29.49 25.20 27.43 0.3M
2022-04-18 25.50 25.75 24.13 25.50 0.1M
2022-04-14 24.01 26.25 23.63 25.00 0.1M
2022-04-13 25.00 26.35 24.09 24.75 0.2M
2022-04-12 26.60 26.60 24.00 25.74 0.3M
2022-04-11 22.00 26.66 22.00 26.66 0.1M
2022-04-08 20.25 21.53 20.25 21.50 0.0M
2022-04-07 20.96 21.07 19.53 20.25 0.0M
2022-04-06 19.00 19.15 18.90 19.15 0.0M
2022-04-05 18.75 19.00 18.75 18.80 0.0M
2022-04-04 19.00 19.31 18.99 19.20 0.0M
2022-04-01 19.00 19.42 18.99 19.00 0.0M
2022-03-31 19.01 19.70 18.20 18.80 0.0M
2022-03-30 20.65 20.65 19.45 20.00 0.0M
2022-03-29 21.50 21.90 21.00 21.90 0.0M
2022-03-28 22.50 22.51 20.07 21.83 0.0M
2022-03-25 23.45 23.45 23.45 23.45 0.0M
2022-03-24 25.13 25.13 23.50 24.00 0.0M
2022-03-23 27.05 27.25 26.00 26.00 0.0M
2022-03-22 28.60 34.88 28.60 30.36 0.0M
2022-03-21 26.19 27.25 26.00 27.25 0.0M
2022-03-18 29.00 31.39 22.51 26.00 0.0M
2022-03-17 27.03 29.30 27.03 29.30 0.0M
2022-03-16 49.50 49.50 27.64 28.97 0.0M
2022-03-15 30.00 43.45 30.00 33.01 0.0M