Fermi Inc. FRMI
NASDAQ · Vereinigte Staaten · Finanzen
$4,00-0,21 (-4,99 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $3,98 | -5,34 % | $4,21 | $4,21 | $3,92 | 13,88M |
| 2026-09-30 | $4,21 | -1,64 % | $4,33 | $4,44 | $4,14 | 16,51M |
| 2026-09-29 | $4,28 | +0,47 % | $4,30 | $4,42 | $4,20 | 15,75M |
| 2026-09-28 | $4,26 | -5,75 % | $4,45 | $4,53 | $4,23 | 13,24M |
| 2026-09-25 | $4,52 | -0,66 % | $4,60 | $4,63 | $4,43 | 17,01M |
| 2026-09-24 | $4,55 | -5,60 % | $4,76 | $4,81 | $4,43 | 19,39M |
| 2026-09-23 | $4,82 | -6,23 % | $5,03 | $5,09 | $4,81 | 13,51M |
| 2026-09-22 | $5,14 | +1,58 % | $5,05 | $5,23 | $5,01 | 12,49M |
| 2026-09-21 | $5,06 | +1,61 % | $5,16 | $5,21 | $5,02 | 15,21M |
| 2026-09-18 | $4,98 | +0,61 % | $5,05 | $5,05 | $4,89 | 47,46M |
| 2026-09-17 | $4,95 | +3,77 % | $5,05 | $5,08 | $4,84 | 12,57M |
| 2026-09-16 | $4,77 | +0,63 % | $4,80 | $5,02 | $4,71 | 15,35M |
| 2026-09-15 | $4,74 | -6,14 % | $5,05 | $5,09 | $4,68 | 22,82M |
| 2026-09-14 | $5,05 | -8,18 % | $5,28 | $5,36 | $5,01 | 14,26M |
| 2026-09-11 | $5,50 | +2,04 % | $5,41 | $5,64 | $5,34 | 12,99M |
| 2026-09-10 | $5,39 | -2,53 % | $5,37 | $5,57 | $5,26 | 12,94M |
| 2026-09-09 | $5,53 | -3,15 % | $5,60 | $5,81 | $5,44 | 12,86M |
| 2026-09-08 | $5,71 | +11,52 % | $5,26 | $5,91 | $5,23 | 27,66M |
| 2026-09-04 | $5,12 | +5,35 % | $4,80 | $5,19 | $4,80 | 14,23M |
| 2026-09-03 | $4,86 | +1,89 % | $4,80 | $4,91 | $4,72 | 11,02M |
| 2026-09-02 | $4,77 | +3,02 % | $4,66 | $4,82 | $4,50 | 16,04M |
| 2026-09-01 | $4,63 | -6,84 % | $4,87 | $4,88 | $4,61 | 16,43M |
| 2026-08-31 | $4,97 | -0,60 % | $5,00 | $5,04 | $4,90 | 16,51M |
| 2026-08-28 | $5,00 | -8,26 % | $5,41 | $5,44 | $4,97 | 18,53M |
| 2026-08-27 | $5,45 | -2,85 % | $5,68 | $5,74 | $5,32 | 16,09M |
| 2026-08-26 | $5,61 | -6,66 % | $5,95 | $6,03 | $5,60 | 8,88M |
| 2026-08-25 | $6,01 | +6,94 % | $5,66 | $6,03 | $5,60 | 10,33M |
| 2026-08-24 | $5,62 | -5,07 % | $5,84 | $5,88 | $5,53 | 16,03M |
| 2026-08-21 | $5,92 | -0,84 % | $6,01 | $6,12 | $5,90 | 10,00M |
| 2026-08-20 | $5,97 | +3,65 % | $5,78 | $5,98 | $5,67 | 16,65M |
| 2026-08-19 | $5,76 | +0,35 % | $5,77 | $5,82 | $5,44 | 22,02M |
| 2026-08-18 | $5,74 | -6,51 % | $5,95 | $6,05 | $5,73 | 18,84M |
| 2026-08-17 | $6,14 | -4,06 % | $6,41 | $6,41 | $6,07 | 21,82M |
| 2026-08-14 | $6,40 | -3,03 % | $6,70 | $6,72 | $6,32 | 17,30M |
| 2026-08-13 | $6,60 | -13,16 % | $7,10 | $7,37 | $6,52 | 34,92M |
| 2026-08-12 | $7,60 | +6,74 % | $7,45 | $7,68 | $7,17 | 34,49M |
| 2026-08-11 | $7,12 | +21,09 % | $7,07 | $7,39 | $6,78 | 50,85M |
| 2026-08-10 | $5,88 | -4,85 % | $6,14 | $6,22 | $5,84 | 18,64M |
| 2026-08-07 | $6,18 | -0,16 % | $6,46 | $6,47 | $6,01 | 12,35M |
| 2026-08-06 | $6,19 | 0,00 % | $5,97 | $6,32 | $5,91 | 9,99M |
| 2026-08-05 | $6,19 | -1,90 % | $6,30 | $6,36 | $6,11 | 12,94M |
| 2026-08-04 | $6,31 | +4,64 % | $6,03 | $6,35 | $5,88 | 14,33M |
| 2026-08-03 | $6,03 | +5,98 % | $5,56 | $6,06 | $5,40 | 23,42M |
| 2026-07-31 | $5,69 | -15,45 % | $6,63 | $6,64 | $5,68 | 25,84M |
| 2026-07-30 | $6,73 | +14,85 % | $6,05 | $6,76 | $6,05 | 18,53M |
| 2026-07-29 | $5,86 | -6,69 % | $6,26 | $6,33 | $5,82 | 12,77M |
| 2026-07-28 | $6,28 | -13,14 % | $6,88 | $6,98 | $6,20 | 21,98M |
| 2026-07-27 | $7,23 | -2,30 % | $7,20 | $7,39 | $6,78 | 15,77M |
| 2026-07-24 | $7,40 | +17,09 % | $6,50 | $7,55 | $6,41 | 40,53M |
| 2026-07-23 | $6,32 | -3,95 % | $6,48 | $6,63 | $6,16 | 7,72M |
| 2026-07-22 | $6,58 | -1,05 % | $6,59 | $6,80 | $6,51 | 15,13M |
| 2026-07-21 | $6,65 | +8,66 % | $6,12 | $6,86 | $6,10 | 17,25M |
| 2026-07-20 | $6,12 | +1,16 % | $5,95 | $6,24 | $5,88 | 9,25M |
| 2026-07-17 | $6,05 | +2,02 % | $5,75 | $6,31 | $5,70 | 19,27M |
| 2026-07-16 | $5,93 | -5,12 % | $6,11 | $6,13 | $5,75 | 16,51M |
| 2026-07-15 | $6,25 | -7,27 % | $6,74 | $7,00 | $6,17 | 15,48M |
| 2026-07-14 | $6,74 | +6,81 % | $6,20 | $6,77 | $6,20 | 19,31M |
| 2026-07-13 | $6,31 | -4,25 % | $6,53 | $6,79 | $6,05 | 21,87M |
| 2026-07-10 | $6,59 | -9,97 % | $6,14 | $6,61 | $5,88 | 72,48M |
| 2026-07-09 | $7,32 | -0,54 % | $7,36 | $7,59 | $7,27 | 8,84M |
| 2026-07-08 | $7,36 | -0,27 % | $7,34 | $7,69 | $7,22 | 6,46M |
| 2026-07-07 | $7,38 | -10,11 % | $8,09 | $8,13 | $7,31 | 11,30M |
| 2026-07-06 | $8,21 | +1,86 % | $8,01 | $8,77 | $7,97 | 10,61M |
| 2026-07-02 | $8,06 | -5,40 % | $8,52 | $9,15 | $7,72 | 14,02M |
| 2026-07-01 | $8,52 | -6,99 % | $8,90 | $9,04 | $8,38 | 10,65M |
| 2026-06-30 | $9,16 | -3,07 % | $9,36 | $9,53 | $8,95 | 11,67M |
| 2026-06-29 | $9,45 | -0,42 % | $9,50 | $10,04 | $9,21 | 22,05M |
| 2026-06-26 | $9,49 | +7,84 % | $8,52 | $9,62 | $8,48 | 30,52M |
| 2026-06-25 | $8,80 | +10,14 % | $8,57 | $8,91 | $7,95 | 19,41M |
| 2026-06-24 | $7,99 | -8,06 % | $8,60 | $9,08 | $7,91 | 15,04M |
| 2026-06-23 | $8,69 | -3,12 % | $8,30 | $8,90 | $8,18 | 14,15M |
| 2026-06-22 | $8,97 | -5,58 % | $9,36 | $9,69 | $8,80 | 18,83M |
| 2026-06-18 | $9,50 | +9,70 % | $9,14 | $10,14 | $9,08 | 41,55M |
| 2026-06-17 | $8,66 | +9,90 % | $8,10 | $9,18 | $8,02 | 39,31M |
| 2026-06-16 | $7,88 | +5,35 % | $7,40 | $7,99 | $7,17 | 23,97M |
| 2026-06-15 | $7,48 | +4,76 % | $7,40 | $7,66 | $7,26 | 20,93M |
| 2026-06-12 | $7,14 | +2,73 % | $6,95 | $7,40 | $6,53 | 21,20M |
| 2026-06-11 | $6,95 | +0,87 % | $6,73 | $7,02 | $6,48 | 21,81M |
| 2026-06-10 | $6,89 | +22,60 % | $5,49 | $7,18 | $5,49 | 55,82M |
| 2026-06-09 | $5,62 | -1,40 % | $5,70 | $5,93 | $5,44 | 12,06M |
| 2026-06-08 | $5,70 | -1,38 % | $5,92 | $5,92 | $5,51 | 9,49M |
| 2026-06-05 | $5,78 | -6,47 % | $6,00 | $6,07 | $5,34 | 15,26M |
| 2026-06-04 | $6,18 | +1,48 % | $6,00 | $6,27 | $5,96 | 8,33M |
| 2026-06-03 | $6,09 | -7,73 % | $6,50 | $6,59 | $6,07 | 11,60M |
| 2026-06-02 | $6,60 | 0,00 % | $6,58 | $6,81 | $6,37 | 10,52M |
| 2026-06-01 | $6,60 | -5,44 % | $6,86 | $6,88 | $6,56 | 14,28M |
| 2026-05-29 | $6,98 | +2,95 % | $6,74 | $7,01 | $6,42 | 12,63M |
| 2026-05-28 | $6,78 | +3,04 % | $6,55 | $7,05 | $6,55 | 17,76M |
| 2026-05-27 | $6,58 | +2,33 % | $6,37 | $6,66 | $6,07 | 13,36M |
| 2026-05-26 | $6,43 | +7,53 % | $6,09 | $6,57 | $5,87 | 15,61M |