Ferroglobe PLC GSM
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$4,11+0,13 (+3,27 %)
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 | $4,05 | +1,63 % | $3,94 | $4,05 | $3,88 | 321,97K |
| 2026-09-30 | $3,98 | -0,25 % | $4,01 | $4,17 | $3,97 | 1,04M |
| 2026-09-29 | $3,99 | 0,00 % | $3,95 | $4,00 | $3,86 | 1,77M |
| 2026-09-28 | $3,99 | -1,97 % | $4,01 | $4,05 | $3,96 | 895,40K |
| 2026-09-25 | $4,07 | +2,26 % | $4,03 | $4,15 | $3,99 | 753,20K |
| 2026-09-24 | $3,98 | -5,01 % | $4,15 | $4,19 | $3,96 | 1,55M |
| 2026-09-23 | $4,19 | -2,78 % | $4,26 | $4,26 | $4,18 | 585,90K |
| 2026-09-22 | $4,31 | +3,61 % | $4,20 | $4,35 | $4,14 | 813,70K |
| 2026-09-21 | $4,16 | -0,48 % | $4,18 | $4,22 | $4,14 | 482,80K |
| 2026-09-18 | $4,18 | -1,88 % | $4,27 | $4,28 | $4,14 | 1,82M |
| 2026-09-17 | $4,26 | -1,39 % | $4,42 | $4,42 | $4,21 | 1,10M |
| 2026-09-16 | $4,32 | -0,23 % | $4,33 | $4,39 | $4,22 | 919,10K |
| 2026-09-15 | $4,33 | +2,61 % | $4,19 | $4,33 | $4,18 | 1,08M |
| 2026-09-14 | $4,22 | -1,40 % | $4,17 | $4,30 | $4,15 | 778,20K |
| 2026-09-11 | $4,28 | -4,04 % | $4,47 | $4,56 | $4,27 | 1,14M |
| 2026-09-10 | $4,46 | -0,67 % | $4,36 | $4,54 | $4,32 | 1,07M |
| 2026-09-09 | $4,49 | -0,66 % | $4,52 | $4,63 | $4,43 | 2,50M |
| 2026-09-08 | $4,52 | -3,21 % | $4,75 | $4,75 | $4,47 | 1,86M |
| 2026-09-04 | $4,67 | +3,09 % | $4,67 | $4,75 | $4,54 | 1,43M |
| 2026-09-03 | $4,53 | +0,22 % | $4,55 | $4,64 | $4,45 | 1,39M |
| 2026-09-02 | $4,52 | +12,16 % | $4,09 | $4,54 | $4,07 | 2,04M |
| 2026-09-01 | $4,03 | -1,95 % | $4,12 | $4,14 | $4,03 | 849,00K |
| 2026-08-31 | $4,11 | +0,98 % | $4,07 | $4,17 | $4,07 | 635,10K |
| 2026-08-28 | $4,07 | +0,49 % | $4,08 | $4,17 | $4,03 | 831,40K |
| 2026-08-27 | $4,05 | -0,49 % | $4,02 | $4,10 | $4,01 | 563,10K |
| 2026-08-26 | $4,07 | +1,50 % | $4,00 | $4,22 | $3,95 | 1,92M |
| 2026-08-25 | $4,01 | -0,99 % | $4,03 | $4,03 | $3,94 | 1,08M |
| 2026-08-24 | $4,05 | -0,74 % | $4,12 | $4,17 | $3,94 | 939,70K |
| 2026-08-21 | $4,08 | +5,97 % | $3,89 | $4,10 | $3,89 | 1,44M |
| 2026-08-20 | $3,85 | -4,94 % | $4,11 | $4,11 | $3,75 | 1,61M |
| 2026-08-19 | $4,05 | -2,64 % | $4,15 | $4,26 | $3,97 | 2,08M |
| 2026-08-18 | $4,16 | -3,03 % | $4,28 | $4,28 | $4,07 | 1,62M |
| 2026-08-17 | $4,29 | -2,28 % | $4,38 | $4,39 | $4,22 | 1,46M |
| 2026-08-14 | $4,39 | +0,23 % | $4,30 | $4,41 | $4,28 | 1,21M |
| 2026-08-13 | $4,38 | -1,57 % | $4,44 | $4,49 | $4,34 | 1,02M |
| 2026-08-12 | $4,45 | -2,63 % | $4,55 | $4,60 | $4,42 | 1,28M |
| 2026-08-11 | $4,57 | -1,30 % | $4,63 | $4,70 | $4,56 | 1,17M |
| 2026-08-10 | $4,63 | +3,12 % | $4,50 | $4,72 | $4,48 | 2,04M |
| 2026-08-07 | $4,49 | +8,72 % | $4,17 | $4,63 | $4,17 | 2,93M |
| 2026-08-06 | $4,13 | -0,48 % | $4,12 | $4,23 | $4,01 | 2,81M |
| 2026-08-05 | $4,15 | +21,35 % | $3,92 | $4,20 | $3,81 | 5,78M |
| 2026-08-04 | $3,42 | +5,23 % | $3,26 | $3,46 | $3,26 | 3,57M |
| 2026-08-03 | $3,25 | +2,20 % | $3,21 | $3,28 | $3,18 | 1,78M |
| 2026-07-31 | $3,18 | -0,93 % | $3,20 | $3,25 | $3,11 | 962,90K |
| 2026-07-30 | $3,21 | +1,58 % | $3,21 | $3,23 | $3,10 | 2,24M |
| 2026-07-29 | $3,16 | -5,95 % | $3,36 | $3,36 | $3,08 | 1,78M |
| 2026-07-28 | $3,36 | +1,82 % | $3,31 | $3,36 | $3,24 | 1,00M |
| 2026-07-27 | $3,30 | -1,79 % | $3,34 | $3,39 | $3,22 | 1,42M |
| 2026-07-24 | $3,36 | +0,30 % | $3,33 | $3,41 | $3,33 | 740,40K |
| 2026-07-23 | $3,35 | -2,05 % | $3,38 | $3,46 | $3,33 | 602,50K |
| 2026-07-22 | $3,42 | +0,59 % | $3,42 | $3,49 | $3,39 | 693,70K |
| 2026-07-21 | $3,40 | +2,41 % | $3,32 | $3,46 | $3,32 | 961,60K |
| 2026-07-20 | $3,32 | -0,90 % | $3,30 | $3,33 | $3,24 | 1,33M |
| 2026-07-17 | $3,35 | 0,00 % | $3,34 | $3,38 | $3,28 | 695,20K |
| 2026-07-16 | $3,35 | -0,30 % | $3,33 | $3,36 | $3,30 | 887,60K |
| 2026-07-15 | $3,36 | -2,33 % | $3,43 | $3,50 | $3,33 | 1,15M |
| 2026-07-14 | $3,44 | +4,24 % | $3,32 | $3,47 | $3,32 | 1,03M |
| 2026-07-13 | $3,30 | +0,92 % | $3,27 | $3,36 | $3,18 | 1,80M |
| 2026-07-10 | $3,27 | 0,00 % | $3,27 | $3,29 | $3,22 | 2,14M |
| 2026-07-09 | $3,27 | -1,51 % | $3,36 | $3,37 | $3,23 | 2,74M |
| 2026-07-08 | $3,32 | -3,49 % | $3,38 | $3,51 | $3,23 | 6,26M |
| 2026-07-07 | $3,44 | +1,18 % | $3,38 | $3,45 | $3,33 | 1,72M |
| 2026-07-06 | $3,40 | +3,98 % | $3,30 | $3,40 | $3,28 | 1,49M |
| 2026-07-02 | $3,27 | -0,61 % | $3,29 | $3,39 | $3,20 | 1,89M |
| 2026-07-01 | $3,29 | +3,46 % | $3,16 | $3,31 | $3,15 | 1,40M |
| 2026-06-30 | $3,18 | +1,27 % | $3,17 | $3,24 | $3,14 | 2,07M |
| 2026-06-29 | $3,14 | -5,71 % | $3,33 | $3,36 | $3,10 | 2,48M |
| 2026-06-26 | $3,33 | -2,63 % | $3,37 | $3,45 | $3,23 | 3,84M |
| 2026-06-25 | $3,42 | -4,47 % | $3,60 | $3,62 | $3,37 | 2,23M |
| 2026-06-24 | $3,58 | -3,24 % | $3,65 | $3,67 | $3,55 | 1,18M |
| 2026-06-23 | $3,70 | -0,54 % | $3,62 | $3,73 | $3,60 | 1,10M |
| 2026-06-22 | $3,72 | -4,86 % | $3,86 | $3,88 | $3,62 | 1,20M |
| 2026-06-18 | $3,91 | +1,82 % | $3,87 | $3,92 | $3,75 | 2,33M |
| 2026-06-17 | $3,84 | 0,00 % | $3,84 | $3,94 | $3,79 | 1,62M |
| 2026-06-16 | $3,84 | -3,52 % | $4,01 | $4,03 | $3,81 | 1,49M |
| 2026-06-15 | $3,98 | -2,69 % | $4,10 | $4,15 | $3,83 | 2,13M |
| 2026-06-12 | $4,09 | +4,87 % | $3,93 | $4,09 | $3,88 | 1,03M |
| 2026-06-11 | $3,90 | +2,36 % | $3,87 | $3,92 | $3,80 | 1,81M |
| 2026-06-10 | $3,81 | -0,78 % | $3,88 | $4,01 | $3,79 | 1,65M |
| 2026-06-09 | $3,84 | +0,26 % | $3,86 | $3,91 | $3,72 | 953,40K |
| 2026-06-08 | $3,83 | -0,78 % | $3,93 | $3,93 | $3,78 | 944,70K |
| 2026-06-05 | $3,86 | -5,85 % | $4,05 | $4,05 | $3,77 | 1,24M |
| 2026-06-04 | $4,10 | -5,09 % | $4,32 | $4,32 | $4,09 | 830,10K |
| 2026-06-03 | $4,32 | -3,36 % | $4,38 | $4,39 | $4,30 | 783,00K |
| 2026-06-02 | $4,47 | +1,59 % | $4,45 | $4,53 | $4,39 | 1,10M |
| 2026-06-01 | $4,40 | +1,62 % | $4,30 | $4,45 | $4,26 | 3,27M |
| 2026-05-29 | $4,33 | -3,13 % | $4,47 | $4,47 | $4,27 | 895,00K |
| 2026-05-28 | $4,47 | +1,36 % | $4,38 | $4,53 | $4,34 | 1,48M |
| 2026-05-27 | $4,41 | +4,26 % | $4,21 | $4,41 | $4,20 | 839,20K |
| 2026-05-26 | $4,23 | -1,40 % | $4,27 | $4,30 | $4,08 | 1,21M |