Factorial Energy Inc. Class A FAC
NASDAQ · Vereinigte Staaten · Finanzen
$6,30-0,04 (-0,71 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,30 | -0,71 % | $6,28 | $6,37 | $6,11 | 151,77K |
| 2026-09-30 | $6,34 | +2,26 % | $6,24 | $6,50 | $6,01 | 222,90K |
| 2026-09-29 | $6,20 | -2,82 % | $6,48 | $6,48 | $6,06 | 1,12M |
| 2026-09-28 | $6,38 | +1,59 % | $6,17 | $6,49 | $6,15 | 316,70K |
| 2026-09-25 | $6,28 | +3,97 % | $6,07 | $6,35 | $5,90 | 305,60K |
| 2026-09-24 | $6,04 | -6,21 % | $6,23 | $6,34 | $5,80 | 314,60K |
| 2026-09-23 | $6,44 | +4,72 % | $6,30 | $6,69 | $6,23 | 673,60K |
| 2026-09-22 | $6,15 | -1,44 % | $6,24 | $6,27 | $5,92 | 364,40K |
| 2026-09-21 | $6,24 | -0,16 % | $6,33 | $6,77 | $6,05 | 814,20K |
| 2026-09-18 | $6,25 | +10,62 % | $5,62 | $6,37 | $5,62 | 2,42M |
| 2026-09-17 | $5,65 | +13,00 % | $5,19 | $5,80 | $5,14 | 356,00K |
| 2026-09-16 | $5,00 | 0,00 % | $5,05 | $5,08 | $4,90 | 139,40K |
| 2026-09-15 | $5,00 | -1,57 % | $5,08 | $5,08 | $4,90 | 138,80K |
| 2026-09-14 | $5,08 | -4,33 % | $5,20 | $5,22 | $4,97 | 232,40K |
| 2026-09-11 | $5,31 | +0,95 % | $5,29 | $5,48 | $5,20 | 194,70K |
| 2026-09-10 | $5,26 | -1,87 % | $5,30 | $5,36 | $5,07 | 223,50K |
| 2026-09-09 | $5,36 | -5,80 % | $5,84 | $5,84 | $5,27 | 294,30K |
| 2026-09-08 | $5,69 | +9,21 % | $5,26 | $6,08 | $5,20 | 614,10K |
| 2026-09-04 | $5,21 | -0,95 % | $5,24 | $5,26 | $5,02 | 217,30K |
| 2026-09-03 | $5,26 | +6,26 % | $4,97 | $5,30 | $4,90 | 271,60K |
| 2026-09-02 | $4,95 | +3,99 % | $4,78 | $5,00 | $4,77 | 253,60K |
| 2026-09-01 | $4,76 | -4,80 % | $4,97 | $5,03 | $4,75 | 239,20K |
| 2026-08-31 | $5,00 | +1,83 % | $4,91 | $5,10 | $4,85 | 216,70K |
| 2026-08-28 | $4,91 | -6,65 % | $5,20 | $5,21 | $4,81 | 319,50K |
| 2026-08-27 | $5,26 | +6,91 % | $4,99 | $5,29 | $4,92 | 292,10K |
| 2026-08-26 | $4,92 | -5,57 % | $5,17 | $5,22 | $4,85 | 315,20K |
| 2026-08-25 | $5,21 | +13,26 % | $4,70 | $5,38 | $4,67 | 398,50K |
| 2026-08-24 | $4,60 | -0,22 % | $4,65 | $4,79 | $4,49 | 403,00K |
| 2026-08-21 | $4,61 | 0,00 % | $4,64 | $4,73 | $4,50 | 316,90K |
| 2026-08-20 | $4,61 | -7,06 % | $5,08 | $5,15 | $4,49 | 365,00K |
| 2026-08-19 | $4,96 | +0,81 % | $4,99 | $5,08 | $4,85 | 225,60K |
| 2026-08-18 | $4,92 | +0,20 % | $4,94 | $5,02 | $4,71 | 251,50K |
| 2026-08-17 | $4,91 | -4,84 % | $5,36 | $5,43 | $4,91 | 368,70K |
| 2026-08-14 | $5,16 | -10,26 % | $5,80 | $5,85 | $5,14 | 309,50K |
| 2026-08-13 | $5,75 | -1,88 % | $5,85 | $6,23 | $5,56 | 274,30K |
| 2026-08-12 | $5,86 | -1,68 % | $5,78 | $5,89 | $5,50 | 299,90K |
| 2026-08-11 | $5,96 | +4,20 % | $5,74 | $6,05 | $5,65 | 248,80K |
| 2026-08-10 | $5,72 | -3,54 % | $5,96 | $6,03 | $5,63 | 199,20K |
| 2026-08-07 | $5,93 | -0,34 % | $5,86 | $6,18 | $5,85 | 171,70K |
| 2026-08-06 | $5,95 | -3,57 % | $6,13 | $6,16 | $5,69 | 204,50K |
| 2026-08-05 | $6,17 | +4,40 % | $5,99 | $6,41 | $5,80 | 405,70K |
| 2026-08-04 | $5,91 | -0,51 % | $5,92 | $6,01 | $5,67 | 293,60K |
| 2026-08-03 | $5,94 | +8,00 % | $5,42 | $6,04 | $5,20 | 454,90K |
| 2026-07-31 | $5,50 | +3,58 % | $5,37 | $5,58 | $5,22 | 270,40K |
| 2026-07-30 | $5,31 | +13,46 % | $4,88 | $5,35 | $4,78 | 353,50K |
| 2026-07-29 | $4,68 | +0,21 % | $4,74 | $4,88 | $4,40 | 228,60K |
| 2026-07-28 | $4,67 | -1,68 % | $4,65 | $4,74 | $4,30 | 246,00K |
| 2026-07-27 | $4,75 | -7,05 % | $5,12 | $5,34 | $4,58 | 365,60K |
| 2026-07-24 | $5,11 | -7,09 % | $5,51 | $5,65 | $4,90 | 304,40K |
| 2026-07-23 | $5,50 | -3,17 % | $5,53 | $5,76 | $5,30 | 181,60K |
| 2026-07-22 | $5,68 | +8,19 % | $5,25 | $5,75 | $5,02 | 212,60K |
| 2026-07-21 | $5,25 | +0,57 % | $5,23 | $5,75 | $5,10 | 230,20K |
| 2026-07-20 | $5,22 | -7,94 % | $5,68 | $5,75 | $5,15 | 225,40K |
| 2026-07-17 | $5,67 | +1,61 % | $5,40 | $5,85 | $5,10 | 357,10K |
| 2026-07-16 | $5,58 | -8,07 % | $5,96 | $6,00 | $5,32 | 328,80K |
| 2026-07-15 | $6,07 | -0,16 % | $5,66 | $6,24 | $5,52 | 556,50K |
| 2026-07-14 | $6,08 | +1,33 % | $5,85 | $6,50 | $5,28 | 790,10K |
| 2026-07-13 | $6,00 | -35,62 % | $9,26 | $9,26 | $4,24 | 4,14M |
| 2026-07-10 | $9,32 | -4,51 % | $9,61 | $9,85 | $8,77 | 131,60K |
| 2026-07-09 | $9,76 | +7,14 % | $9,16 | $9,77 | $9,00 | 140,90K |
| 2026-07-08 | $9,11 | -6,56 % | $9,56 | $10,39 | $8,70 | 216,70K |
| 2026-07-07 | $9,75 | -2,79 % | $10,03 | $10,20 | $9,36 | 178,10K |
| 2026-07-06 | $10,03 | -2,00 % | $10,41 | $10,61 | $9,71 | 180,80K |
| 2026-07-02 | $10,23 | -7,21 % | $11,03 | $11,12 | $10,05 | 210,70K |
| 2026-07-01 | $11,03 | -0,54 % | $10,93 | $11,50 | $10,15 | 214,10K |
| 2026-06-30 | $11,09 | +12,02 % | $9,91 | $11,50 | $9,45 | 289,10K |
| 2026-06-29 | $9,90 | -13,27 % | $11,50 | $11,75 | $9,55 | 349,10K |
| 2026-06-26 | $11,41 | +3,87 % | $10,61 | $11,85 | $10,61 | 119,40K |
| 2026-06-25 | $10,99 | -7,57 % | $11,70 | $11,89 | $10,60 | 257,40K |
| 2026-06-24 | $11,89 | -7,47 % | $12,80 | $12,88 | $11,70 | 243,40K |
| 2026-06-23 | $12,85 | -8,21 % | $13,70 | $13,84 | $12,77 | 225,30K |
| 2026-06-22 | $14,00 | -4,04 % | $15,06 | $15,40 | $13,90 | 189,40K |
| 2026-06-18 | $14,59 | +0,07 % | $15,00 | $16,00 | $14,34 | 222,80K |
| 2026-06-17 | $14,58 | +4,74 % | $13,71 | $15,32 | $13,71 | 266,00K |
| 2026-06-16 | $13,92 | -10,48 % | $14,79 | $15,23 | $13,90 | 292,70K |
| 2026-06-15 | $15,55 | +1,44 % | $16,41 | $16,75 | $14,56 | 408,50K |
| 2026-06-12 | $15,33 | -11,23 % | $17,17 | $17,25 | $14,29 | 760,00K |
| 2026-06-11 | $17,27 | -21,29 % | $24,96 | $25,00 | $16,60 | 1,43M |
| 2026-06-10 | $21,94 | +37,13 % | $17,92 | $23,75 | $16,75 | 1,86M |
| 2026-06-09 | $16,00 | +15,94 % | $20,00 | $25,33 | $14,50 | 4,88M |
| 2026-06-08 | $13,80 | +15,97 % | $12,33 | $15,79 | $9,65 | 1,08M |
| 2026-06-05 | $11,90 | -2,14 % | $12,16 | $12,16 | $11,21 | 33,90K |
| 2026-06-04 | $12,16 | -1,22 % | $12,12 | $12,60 | $12,05 | 22,30K |
| 2026-06-03 | $12,31 | -1,32 % | $12,51 | $12,60 | $12,03 | 15,10K |
| 2026-06-02 | $12,48 | -3,59 % | $12,89 | $13,12 | $11,50 | 30,20K |
| 2026-06-01 | $12,94 | +3,27 % | $12,89 | $13,81 | $12,75 | 33,10K |
| 2026-05-29 | $12,53 | -7,19 % | $15,21 | $15,30 | $12,53 | 64,80K |
| 2026-05-28 | $13,50 | +19,05 % | $11,39 | $14,98 | $11,39 | 104,60K |
| 2026-05-27 | $11,34 | +4,52 % | $11,03 | $11,42 | $11,01 | 17,90K |
| 2026-05-26 | $10,85 | +10,04 % | $10,06 | $10,93 | $10,06 | 26,40K |