6,020$
1,35%
Echtzeit-Aktienkurs Ferroglobe PLC
Bid:
Ask:
Aktienkurse zur Ferroglobe PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 6,01 | 6,18 | 5,97 | 6,03 | 1,52% | 1.951.041,00 |
| 16.05.2024 | 5,96 | 5,98 | 5,83 | 5,94 | -0,83% | 1.318.942,00 |
| 15.05.2024 | 5,78 | 6,12 | 5,40 | 5,99 | 7,35% | 4.643.579,00 |
| 14.05.2024 | 5,51 | 5,68 | 5,48 | 5,58 | 2,39% | 2.615.550,00 |
| 13.05.2024 | 5,48 | 5,51 | 5,38 | 5,45 | 0,18% | 1.409.916,00 |
| 10.05.2024 | 5,47 | 5,48 | 5,41 | 5,44 | -0,64% | 703.292,00 |
| 09.05.2024 | 5,39 | 5,51 | 5,35 | 5,48 | 2,15% | 1.178.972,00 |
| 08.05.2024 | 5,40 | 5,40 | 5,27 | 5,36 | -0,74% | 860.587,00 |
| 07.05.2024 | 5,42 | 5,53 | 5,38 | 5,40 | -0,74% | 983.511,00 |
| 06.05.2024 | 5,38 | 5,63 | 5,37 | 5,44 | 1,12% | 1.222.157,00 |
| 03.05.2024 | 5,36 | 5,39 | 5,26 | 5,38 | 0,75% | 1.481.462,00 |
| 02.05.2024 | 5,29 | 5,42 | 5,20 | 5,34 | 2,50% | 1.254.420,00 |
| 01.05.2024 | 5,24 | 5,34 | 5,20 | 5,21 | -0,95% | 1.701.854,00 |
| 30.04.2024 | 5,23 | 5,35 | 5,22 | 5,26 | -0,94% | 1.135.188,00 |
| 29.04.2024 | 5,22 | 5,41 | 5,20 | 5,31 | 1,53% | 1.113.764,00 |
| 26.04.2024 | 5,23 | 5,33 | 5,18 | 5,23 | 0,77% | 1.292.559,00 |
| 25.04.2024 | 5,07 | 5,21 | 5,03 | 5,19 | 1,96% | 1.069.124,00 |
| 24.04.2024 | 5,01 | 5,13 | 5,00 | 5,09 | 1,39% | 1.372.588,00 |
| 23.04.2024 | 4,95 | 5,50 | 4,89 | 5,02 | 0,30% | 899.240,00 |
| 22.04.2024 | 5,01 | 5,06 | 4,89 | 5,01 | -0,10% | 451.439,00 |
| 19.04.2024 | 5,00 | 5,09 | 4,98 | 5,01 | -0,60% | 1.275.262,00 |
| 18.04.2024 | 5,00 | 5,13 | 4,95 | 5,04 | 1,00% | 687.949,00 |
| 17.04.2024 | 5,09 | 5,24 | 4,98 | 4,99 | -1,38% | 717.300,00 |
| 16.04.2024 | 5,07 | 5,09 | 4,95 | 5,06 | -1,36% | 613.141,00 |
| 15.04.2024 | 5,18 | 5,20 | 5,08 | 5,13 | -0,39% | 784.261,00 |
| 12.04.2024 | 5,49 | 5,53 | 5,12 | 5,15 | -5,16% | 1.031.772,00 |
| 11.04.2024 | 5,57 | 5,65 | 5,33 | 5,43 | -2,69% | 1.552.653,00 |
| 10.04.2024 | 5,16 | 5,65 | 5,11 | 5,58 | 6,08% | 7.935.950,00 |
| 09.04.2024 | 5,26 | 5,32 | 5,19 | 5,26 | 1,15% | 952.213,00 |
| 08.04.2024 | 5,15 | 5,25 | 5,07 | 5,20 | 2,16% | 560.994,00 |
| 05.04.2024 | 5,03 | 5,12 | 5,01 | 5,09 | 0,59% | 1.119.995,00 |
| 04.04.2024 | 5,11 | 5,22 | 5,05 | 5,06 | -0,78% | 816.115,00 |
| 03.04.2024 | 5,00 | 5,12 | 4,99 | 5,10 | 3,03% | 1.106.540,00 |
| 02.04.2024 | 4,80 | 5,07 | 4,74 | 4,95 | 3,99% | 2.290.223,00 |
| 01.04.2024 | 5,04 | 5,06 | 4,76 | 4,76 | -4,42% | 1.331.945,00 |
| 28.03.2024 | 4,95 | 5,00 | 4,85 | 4,98 | 0,71% | 891.431,00 |
| 27.03.2024 | 4,83 | 4,97 | 4,80 | 4,95 | 2,38% | 1.221.125,00 |
| 26.03.2024 | 4,76 | 4,88 | 4,75 | 4,83 | 1,68% | 1.254.907,00 |
| 25.03.2024 | 4,73 | 4,83 | 4,67 | 4,75 | 0,21% | 1.037.576,00 |
| 22.03.2024 | 4,68 | 4,76 | 4,65 | 4,74 | 0,96% | 805.792,00 |
| 21.03.2024 | 4,80 | 4,81 | 4,69 | 4,70 | -1,16% | 1.141.672,00 |
| 20.03.2024 | 4,51 | 4,77 | 4,50 | 4,75 | 4,86% | 1.332.889,00 |
| 19.03.2024 | 4,42 | 4,56 | 4,37 | 4,53 | 2,26% | 1.109.459,00 |
| 18.03.2024 | 4,46 | 4,48 | 4,39 | 4,43 | -0,89% | 813.021,00 |
| 15.03.2024 | 4,32 | 4,55 | 4,30 | 4,47 | 2,64% | 1.884.145,00 |
| 14.03.2024 | 4,38 | 4,42 | 4,30 | 4,36 | -0,68% | 1.199.685,00 |
| 13.03.2024 | 4,40 | 4,49 | 4,36 | 4,39 | 0,11% | 970.077,00 |
| 12.03.2024 | 4,38 | 4,49 | 4,33 | 4,38 | 1,62% | 1.169.470,00 |
| 11.03.2024 | 4,43 | 4,49 | 4,31 | 4,31 | -3,58% | 1.258.475,00 |
| 08.03.2024 | 4,59 | 4,61 | 4,45 | 4,47 | -1,54% | 1.972.180,00 |
| 07.03.2024 | 4,41 | 4,65 | 4,41 | 4,54 | 4,13% | 2.701.125,00 |
| 06.03.2024 | 4,38 | 4,40 | 4,30 | 4,36 | 0,58% | 2.244.104,00 |
| 05.03.2024 | 4,40 | 4,46 | 4,32 | 4,34 | -3,02% | 2.034.121,00 |
| 04.03.2024 | 4,55 | 4,60 | 4,40 | 4,47 | -1,76% | 2.378.991,00 |
| 01.03.2024 | 4,56 | 4,67 | 4,52 | 4,55 | 0,00% | 1.410.348,00 |
| 29.02.2024 | 4,60 | 4,63 | 4,49 | 4,55 | 0,22% | 1.384.137,00 |
| 28.02.2024 | 4,75 | 4,75 | 4,52 | 4,54 | -4,52% | 3.493.941,00 |
| 27.02.2024 | 4,91 | 4,95 | 4,73 | 4,76 | -2,16% | 1.843.172,00 |
| 26.02.2024 | 4,84 | 4,95 | 4,84 | 4,86 | -1,62% | 2.782.456,00 |
| 23.02.2024 | 4,93 | 5,02 | 4,70 | 4,94 | 1,02% | 2.774.516,00 |
| 22.02.2024 | 4,66 | 5,19 | 4,65 | 4,89 | -6,14% | 4.769.033,00 |
| 21.02.2024 | 5,13 | 5,25 | 5,04 | 5,21 | 2,56% | 1.889.188,00 |
| 20.02.2024 | 5,25 | 5,27 | 5,06 | 5,08 | -4,51% | 1.559.590,00 |
| 16.02.2024 | 5,28 | 5,44 | 5,27 | 5,32 | 0,57% | 1.691.045,00 |
| 15.02.2024 | 5,25 | 5,36 | 5,13 | 5,29 | 0,95% | 2.185.146,00 |
| 14.02.2024 | 5,06 | 5,34 | 5,05 | 5,24 | 5,01% | 2.194.966,00 |
| 13.02.2024 | 5,08 | 5,08 | 4,93 | 4,99 | -2,92% | 1.404.408,00 |
| 12.02.2024 | 5,13 | 5,26 | 5,13 | 5,14 | -0,19% | 734.511,00 |
| 09.02.2024 | 5,14 | 5,26 | 5,08 | 5,15 | -0,19% | 1.159.688,00 |
| 08.02.2024 | 5,10 | 5,21 | 5,05 | 5,16 | 0,98% | 786.905,00 |
| 07.02.2024 | 5,06 | 5,11 | 5,00 | 5,11 | 0,69% | 779.778,00 |
| 06.02.2024 | 5,00 | 5,22 | 4,94 | 5,08 | 3,15% | 1.495.342,00 |
| 05.02.2024 | 4,98 | 5,03 | 4,89 | 4,92 | -2,19% | 962.713,00 |
| 02.02.2024 | 5,02 | 5,08 | 5,00 | 5,03 | -1,18% | 883.251,00 |
| 01.02.2024 | 5,09 | 5,21 | 5,06 | 5,09 | 0,49% | 1.223.557,00 |
| 31.01.2024 | 5,07 | 5,21 | 5,03 | 5,07 | -0,49% | 1.324.438,00 |
| 30.01.2024 | 5,13 | 5,16 | 5,05 | 5,09 | -0,97% | 837.738,00 |
| 29.01.2024 | 5,05 | 5,23 | 4,95 | 5,14 | 1,18% | 1.830.195,00 |
| 26.01.2024 | 5,10 | 5,24 | 5,04 | 5,08 | -0,20% | 1.407.345,00 |
| 25.01.2024 | 5,38 | 5,39 | 5,08 | 5,09 | -4,50% | 2.494.334,00 |
| 24.01.2024 | 5,79 | 5,79 | 5,29 | 5,33 | -6,16% | 2.562.086,00 |
| 23.01.2024 | 6,03 | 6,05 | 5,65 | 5,68 | -5,02% | 2.107.041,00 |
| 22.01.2024 | 6,05 | 6,09 | 5,83 | 5,98 | -1,97% | 1.917.023,00 |
| 19.01.2024 | 6,11 | 6,11 | 5,84 | 6,10 | 0,16% | 926.191,00 |
| 18.01.2024 | 6,05 | 6,11 | 5,93 | 6,09 | 1,16% | 1.023.351,00 |
| 17.01.2024 | 5,99 | 6,09 | 5,86 | 6,02 | -1,95% | 999.862,00 |
| 16.01.2024 | 6,04 | 6,23 | 5,99 | 6,14 | 0,66% | 1.070.071,00 |
| 12.01.2024 | 6,22 | 6,26 | 6,08 | 6,10 | -0,25% | 486.167,00 |
| 11.01.2024 | 6,12 | 6,15 | 5,99 | 6,12 | -0,73% | 522.113,00 |
| 10.01.2024 | 6,29 | 6,29 | 6,11 | 6,16 | -2,22% | 679.506,00 |
| 09.01.2024 | 6,35 | 6,37 | 6,21 | 6,30 | -1,41% | 952.873,00 |
| 08.01.2024 | 6,32 | 6,47 | 6,29 | 6,39 | 0,95% | 1.078.890,00 |
| 05.01.2024 | 6,21 | 6,41 | 6,16 | 6,33 | 0,80% | 774.349,00 |
| 04.01.2024 | 6,31 | 6,34 | 6,26 | 6,28 | -0,32% | 441.535,00 |
| 03.01.2024 | 6,38 | 6,43 | 6,24 | 6,30 | -3,23% | 844.645,00 |
| 02.01.2024 | 6,43 | 6,73 | 6,42 | 6,51 | 0,00% | 1.099.098,00 |
| 29.12.2023 | 6,68 | 6,69 | 6,43 | 6,51 | -3,13% | 1.450.422,00 |
| 28.12.2023 | 6,69 | 6,74 | 6,62 | 6,72 | -0,15% | 670.814,00 |
| 27.12.2023 | 6,70 | 6,78 | 6,61 | 6,73 | 0,30% | 627.786,00 |
| 26.12.2023 | 6,75 | 6,77 | 6,63 | 6,71 | 0,30% | 822.115,00 |