FiEE, Inc FIEE
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$3,68+0,03 (+0,82 %)
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 | $3,68 | +0,82 % | $3,52 | $3,68 | $3,50 | 6,07K |
| 2026-09-30 | $3,65 | +3,40 % | $3,65 | $3,65 | $3,52 | 6,10K |
| 2026-09-29 | $3,53 | -3,02 % | $3,56 | $3,65 | $3,51 | 7,30K |
| 2026-09-28 | $3,64 | -5,45 % | $3,60 | $3,71 | $3,60 | 2,80K |
| 2026-09-25 | $3,85 | +1,85 % | $3,70 | $3,85 | $3,70 | 6,90K |
| 2026-09-24 | $3,78 | -2,58 % | $3,80 | $3,88 | $3,77 | 12,30K |
| 2026-09-23 | $3,88 | -0,26 % | $3,96 | $3,96 | $3,80 | 7,00K |
| 2026-09-22 | $3,89 | +2,10 % | $3,80 | $3,90 | $3,79 | 5,30K |
| 2026-09-21 | $3,81 | +0,26 % | $3,81 | $4,01 | $3,81 | 3,00K |
| 2026-09-18 | $3,80 | +0,80 % | $3,79 | $3,84 | $3,77 | 4,50K |
| 2026-09-17 | $3,77 | -2,58 % | $3,81 | $3,84 | $3,70 | 8,30K |
| 2026-09-16 | $3,87 | 0,00 % | $3,87 | $4,01 | $3,78 | 39,90K |
| 2026-09-15 | $3,87 | +0,52 % | $3,90 | $4,08 | $3,80 | 26,50K |
| 2026-09-14 | $3,85 | -2,78 % | $3,85 | $3,93 | $3,80 | 26,10K |
| 2026-09-11 | $3,96 | -1,25 % | $3,88 | $4,13 | $3,88 | 28,20K |
| 2026-09-10 | $4,01 | -4,52 % | $3,76 | $4,15 | $3,76 | 60,40K |
| 2026-09-09 | $4,20 | +11,11 % | $3,79 | $4,20 | $3,79 | 7,90K |
| 2026-09-08 | $3,78 | -3,82 % | $3,80 | $3,87 | $3,74 | 30,20K |
| 2026-09-04 | $3,93 | -3,68 % | $4,15 | $4,15 | $3,91 | 11,10K |
| 2026-09-03 | $4,08 | -1,21 % | $4,49 | $4,49 | $3,98 | 27,40K |
| 2026-09-02 | $4,13 | +0,73 % | $4,11 | $4,14 | $4,02 | 6,10K |
| 2026-09-01 | $4,10 | +3,02 % | $4,21 | $4,21 | $3,96 | 14,70K |
| 2026-08-31 | $3,98 | -2,21 % | $4,07 | $4,07 | $3,90 | 16,90K |
| 2026-08-28 | $4,07 | -1,69 % | $4,14 | $4,22 | $3,83 | 30,90K |
| 2026-08-27 | $4,14 | -1,90 % | $4,22 | $4,24 | $4,03 | 28,00K |
| 2026-08-26 | $4,22 | 0,00 % | $4,25 | $4,35 | $4,14 | 16,40K |
| 2026-08-25 | $4,22 | -7,86 % | $4,55 | $4,55 | $4,11 | 51,10K |
| 2026-08-24 | $4,58 | +1,33 % | $4,50 | $4,71 | $4,24 | 31,70K |
| 2026-08-21 | $4,52 | -3,83 % | $4,71 | $4,73 | $4,45 | 40,60K |
| 2026-08-20 | $4,70 | +0,86 % | $4,63 | $4,75 | $4,44 | 38,10K |
| 2026-08-19 | $4,66 | -1,69 % | $4,46 | $5,10 | $4,46 | 157,30K |
| 2026-08-18 | $4,74 | -15,81 % | $5,05 | $5,06 | $4,63 | 278,90K |
| 2026-08-17 | $5,63 | +12,60 % | $5,85 | $6,23 | $5,32 | 3,80M |
| 2026-08-14 | $5,00 | +1,63 % | $5,00 | $5,38 | $5,00 | 5,13M |
| 2026-08-13 | $4,92 | +22,08 % | $4,15 | $5,00 | $4,14 | 146,90K |
| 2026-08-12 | $4,03 | +6,05 % | $3,78 | $4,31 | $3,77 | 107,10K |
| 2026-08-11 | $3,80 | +4,40 % | $3,81 | $4,00 | $3,40 | 52,40K |
| 2026-08-10 | $3,64 | +9,64 % | $3,42 | $4,10 | $3,27 | 133,30K |
| 2026-08-07 | $3,32 | +0,91 % | $3,26 | $3,35 | $3,01 | 70,40K |
| 2026-08-06 | $3,29 | +4,44 % | $3,10 | $3,32 | $2,85 | 83,60K |
| 2026-08-05 | $3,15 | +5,35 % | $2,94 | $3,15 | $2,80 | 52,30K |
| 2026-08-04 | $2,99 | +4,18 % | $2,92 | $2,99 | $2,80 | 45,50K |
| 2026-08-03 | $2,87 | -4,01 % | $2,85 | $2,89 | $2,61 | 124,10K |
| 2026-07-31 | $2,99 | -1,64 % | $3,15 | $3,46 | $2,86 | 205,80K |
| 2026-07-30 | $3,04 | -5,00 % | $2,97 | $3,75 | $2,80 | 335,00K |
| 2026-07-29 | $3,20 | +13,07 % | $2,78 | $5,89 | $2,55 | 2,24M |
| 2026-07-28 | $2,83 | -8,71 % | $2,85 | $3,00 | $2,40 | 463,30K |
| 2026-07-27 | $3,10 | +12,73 % | $2,88 | $10,59 | $2,75 | 12,00M |
| 2026-07-24 | $2,75 | -15,12 % | $3,08 | $3,08 | $2,61 | 3,90K |
| 2026-07-23 | $3,24 | -11,23 % | $3,51 | $3,51 | $3,20 | 10,60K |
| 2026-07-22 | $3,65 | +0,55 % | $3,66 | $3,66 | $3,65 | 500 |
| 2026-07-21 | $3,63 | -0,55 % | $3,63 | $3,63 | $3,63 | 600 |
| 2026-07-20 | $3,65 | +2,82 % | $3,65 | $3,65 | $3,65 | 500 |
| 2026-07-17 | $3,55 | -1,39 % | $3,60 | $3,60 | $3,51 | 3,30K |
| 2026-07-16 | $3,60 | +2,27 % | $3,39 | $3,80 | $3,39 | 2,10K |
| 2026-07-15 | $3,52 | +8,31 % | $3,52 | $3,52 | $3,52 | 4,10K |
| 2026-07-14 | $3,25 | -21,69 % | $3,25 | $3,25 | $3,25 | 200 |
| 2026-07-13 | $4,15 | +3,75 % | $3,85 | $4,20 | $3,85 | 1,90K |
| 2026-07-10 | $4,00 | -0,25 % | $4,07 | $4,30 | $3,30 | 6,10K |
| 2026-07-09 | $4,01 | +9,56 % | $3,95 | $4,12 | $3,95 | 5,50K |
| 2026-07-08 | $3,66 | +6,09 % | $3,83 | $3,83 | $3,66 | 1,70K |
| 2026-07-07 | $3,45 | -12,66 % | $3,85 | $3,85 | $3,45 | 4,20K |
| 2026-07-06 | $3,95 | -1,25 % | $3,95 | $3,95 | $3,95 | 1,00K |
| 2026-07-02 | $4,00 | -5,88 % | $4,10 | $4,25 | $4,00 | 5,80K |
| 2026-07-01 | $4,25 | -1,16 % | $4,16 | $4,25 | $3,80 | 13,30K |
| 2026-06-30 | $4,30 | +2,38 % | $4,10 | $4,30 | $4,10 | 4,00K |
| 2026-06-29 | $4,20 | -8,50 % | $4,20 | $4,22 | $4,20 | 2,50K |
| 2026-06-26 | $4,59 | +8,51 % | $4,59 | $4,59 | $4,59 | 900 |
| 2026-06-25 | $4,23 | -5,79 % | $4,49 | $4,49 | $4,21 | 2,50K |
| 2026-06-24 | $4,49 | +6,90 % | $4,20 | $4,49 | $4,20 | 1,90K |
| 2026-06-23 | $4,20 | +2,44 % | $3,89 | $4,39 | $3,81 | 6,90K |
| 2026-06-22 | $4,10 | +1,23 % | $4,33 | $4,36 | $4,10 | 2,10K |
| 2026-06-18 | $4,05 | +1,00 % | $4,16 | $4,43 | $4,01 | 3,90K |
| 2026-06-17 | $4,01 | -7,39 % | $4,33 | $4,33 | $4,01 | 5,90K |
| 2026-06-16 | $4,33 | -0,69 % | $4,33 | $4,48 | $4,30 | 2,30K |
| 2026-06-15 | $4,36 | -1,58 % | $4,99 | $4,99 | $4,36 | 4,40K |
| 2026-06-12 | $4,43 | +3,99 % | $4,28 | $4,50 | $4,27 | 5,90K |
| 2026-06-11 | $4,26 | +2,65 % | $4,14 | $4,26 | $4,06 | 2,20K |
| 2026-06-10 | $4,15 | +2,98 % | $4,10 | $4,19 | $4,10 | 7,40K |
| 2026-06-09 | $4,03 | +7,47 % | $3,78 | $4,24 | $3,78 | 6,70K |
| 2026-06-08 | $3,75 | -14,97 % | $4,45 | $4,50 | $3,62 | 20,90K |
| 2026-06-05 | $4,41 | -2,22 % | $4,63 | $5,10 | $4,40 | 11,10K |
| 2026-06-04 | $4,51 | -13,10 % | $5,15 | $5,67 | $4,51 | 33,40K |
| 2026-06-03 | $5,19 | +0,78 % | $5,68 | $5,68 | $5,19 | 7,80K |
| 2026-06-02 | $5,15 | -8,04 % | $5,61 | $5,79 | $4,92 | 29,60K |
| 2026-06-01 | $5,60 | -1,58 % | $5,69 | $5,80 | $5,53 | 12,40K |
| 2026-05-29 | $5,69 | +9,42 % | $5,53 | $5,95 | $5,53 | 6,40K |
| 2026-05-28 | $5,20 | -8,77 % | $5,61 | $5,80 | $5,20 | 12,10K |
| 2026-05-27 | $5,70 | -3,23 % | $5,91 | $5,91 | $5,60 | 10,80K |
| 2026-05-26 | $5,89 | -3,60 % | $5,77 | $6,23 | $5,77 | 11,50K |