Echtzeit-Aktienkurs Friedman Industries Inc.
Bid:
Ask:
Aktienkurse zur Friedman Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 13,86 | 14,34 | 13,86 | 14,06 | -2,02% | 7.378,00 |
| 01.11.2024 | 14,14 | 14,35 | 13,94 | 14,35 | 2,87% | 9.596,00 |
| 31.10.2024 | 14,35 | 14,37 | 13,86 | 13,95 | -2,79% | 14.834,00 |
| 30.10.2024 | 14,01 | 14,54 | 14,01 | 14,35 | 2,50% | 17.435,00 |
| 29.10.2024 | 14,16 | 14,36 | 14,00 | 14,00 | -0,57% | 5.033,00 |
| 28.10.2024 | 14,16 | 14,34 | 14,08 | 14,08 | -1,12% | 13.404,00 |
| 25.10.2024 | 14,27 | 14,27 | 13,96 | 14,24 | 0,00% | 7.380,00 |
| 24.10.2024 | 14,10 | 14,25 | 13,98 | 14,24 | -1,32% | 11.659,00 |
| 23.10.2024 | 14,50 | 14,54 | 14,15 | 14,43 | 2,34% | 5.663,00 |
| 22.10.2024 | 14,55 | 14,55 | 13,99 | 14,10 | -0,07% | 7.559,00 |
| 21.10.2024 | 15,13 | 15,13 | 14,11 | 14,11 | -5,87% | 14.160,00 |
| 18.10.2024 | 15,15 | 15,38 | 14,71 | 14,99 | -2,28% | 3.823,00 |
| 17.10.2024 | 14,79 | 15,39 | 14,79 | 15,34 | 0,85% | 27.077,00 |
| 16.10.2024 | 15,01 | 15,21 | 14,55 | 15,21 | 4,18% | 7.305,00 |
| 15.10.2024 | 15,34 | 15,85 | 14,60 | 14,60 | -4,82% | 9.838,00 |
| 14.10.2024 | 15,55 | 15,75 | 15,34 | 15,34 | -1,48% | 3.381,00 |
| 11.10.2024 | 15,88 | 16,00 | 15,46 | 15,57 | -1,89% | 6.592,00 |
| 10.10.2024 | 15,73 | 16,15 | 15,60 | 15,87 | -0,63% | 5.538,00 |
| 09.10.2024 | 16,20 | 16,25 | 15,77 | 15,97 | -0,44% | 10.864,00 |
| 08.10.2024 | 16,38 | 16,74 | 16,04 | 16,04 | -1,05% | 13.289,00 |
| 07.10.2024 | 16,00 | 16,74 | 16,00 | 16,21 | 1,69% | 20.623,00 |
| 04.10.2024 | 16,28 | 16,32 | 15,94 | 15,94 | -0,13% | 11.664,00 |
| 03.10.2024 | 16,02 | 16,20 | 15,85 | 15,96 | -0,87% | 3.030,00 |
| 02.10.2024 | 15,67 | 16,13 | 15,67 | 16,10 | 3,87% | 6.095,00 |
| 01.10.2024 | 15,67 | 16,01 | 15,50 | 15,50 | -3,25% | 6.791,00 |
| 30.09.2024 | 15,75 | 16,02 | 15,46 | 16,02 | 2,17% | 7.452,00 |
| 27.09.2024 | 15,80 | 16,27 | 15,68 | 15,68 | -2,73% | 6.229,00 |
| 26.09.2024 | 15,67 | 16,12 | 15,67 | 16,12 | 5,84% | 11.738,00 |
| 25.09.2024 | 15,82 | 16,14 | 15,23 | 15,23 | -1,10% | 13.148,00 |
| 24.09.2024 | 15,10 | 16,45 | 14,91 | 15,40 | 1,32% | 22.888,00 |
| 23.09.2024 | 15,12 | 15,20 | 14,96 | 15,20 | 1,13% | 14.301,00 |
| 20.09.2024 | 14,42 | 15,27 | 14,37 | 15,03 | 5,40% | 35.393,00 |
| 19.09.2024 | 14,03 | 14,48 | 13,90 | 14,26 | 3,71% | 16.244,00 |
| 18.09.2024 | 13,95 | 14,20 | 13,75 | 13,75 | -1,15% | 27.193,00 |
| 17.09.2024 | 14,21 | 14,54 | 13,71 | 13,91 | -4,33% | 16.033,00 |
| 16.09.2024 | 14,86 | 15,03 | 14,48 | 14,54 | -2,15% | 9.704,00 |
| 13.09.2024 | 14,02 | 14,86 | 14,02 | 14,86 | 5,92% | 5.717,00 |
| 12.09.2024 | 15,10 | 15,29 | 14,01 | 14,03 | -6,15% | 23.988,00 |
| 11.09.2024 | 14,48 | 14,95 | 14,40 | 14,95 | 3,17% | 9.477,00 |
| 10.09.2024 | 14,39 | 14,62 | 14,30 | 14,49 | 0,69% | 5.913,00 |
| 09.09.2024 | 14,39 | 14,65 | 14,39 | 14,39 | -0,55% | 7.067,00 |
| 06.09.2024 | 14,70 | 14,80 | 14,42 | 14,47 | -1,90% | 27.712,00 |
| 05.09.2024 | 14,70 | 14,86 | 14,70 | 14,75 | -0,34% | 4.217,00 |
| 04.09.2024 | 14,75 | 14,84 | 14,71 | 14,80 | -0,40% | 6.554,00 |
| 03.09.2024 | 14,90 | 14,91 | 14,75 | 14,86 | -1,26% | 11.132,00 |
| 30.08.2024 | 15,02 | 15,27 | 14,88 | 15,05 | -1,63% | 7.656,00 |
| 29.08.2024 | 15,12 | 15,51 | 15,12 | 15,30 | 0,46% | 2.864,00 |
| 28.08.2024 | 14,90 | 15,23 | 14,90 | 15,23 | 1,60% | 8.124,00 |
| 27.08.2024 | 14,88 | 15,10 | 14,88 | 14,99 | -0,07% | 4.406,00 |
| 26.08.2024 | 15,11 | 15,21 | 14,88 | 15,00 | 0,13% | 10.430,00 |
| 23.08.2024 | 14,83 | 15,10 | 14,76 | 14,98 | 0,13% | 14.695,00 |
| 22.08.2024 | 14,70 | 15,14 | 14,61 | 14,96 | 1,36% | 8.337,00 |
| 21.08.2024 | 14,84 | 15,06 | 14,71 | 14,76 | 0,00% | 10.288,00 |
| 20.08.2024 | 14,66 | 14,97 | 14,61 | 14,76 | 1,44% | 13.085,00 |
| 19.08.2024 | 14,37 | 14,80 | 14,37 | 14,55 | -0,55% | 14.659,00 |
| 16.08.2024 | 14,51 | 15,16 | 14,51 | 14,63 | 0,83% | 14.165,00 |
| 15.08.2024 | 14,53 | 14,74 | 14,51 | 14,51 | -0,14% | 13.878,00 |
| 14.08.2024 | 14,53 | 14,54 | 14,24 | 14,53 | 0,00% | 34.190,00 |
| 13.08.2024 | 14,75 | 15,18 | 14,53 | 14,53 | -2,15% | 15.523,00 |
| 12.08.2024 | 14,99 | 15,08 | 14,85 | 14,85 | -3,26% | 10.695,00 |
| 09.08.2024 | 16,35 | 16,47 | 15,34 | 15,35 | -9,44% | 124.240,00 |
| 08.08.2024 | 16,92 | 17,30 | 16,77 | 16,95 | 0,53% | 21.333,00 |
| 07.08.2024 | 16,87 | 16,96 | 16,76 | 16,86 | 0,00% | 17.457,00 |
| 06.08.2024 | 16,89 | 16,89 | 16,71 | 16,86 | 0,06% | 13.017,00 |
| 05.08.2024 | 16,10 | 16,87 | 16,10 | 16,85 | 0,18% | 17.036,00 |
| 02.08.2024 | 16,80 | 16,89 | 16,70 | 16,82 | -1,64% | 16.442,00 |
| 01.08.2024 | 16,64 | 17,10 | 16,64 | 17,10 | 1,18% | 21.766,00 |
| 31.07.2024 | 16,34 | 17,03 | 16,29 | 16,90 | 4,13% | 40.180,00 |
| 30.07.2024 | 16,50 | 16,50 | 15,76 | 16,23 | -2,23% | 14.450,00 |
| 29.07.2024 | 17,35 | 17,52 | 16,15 | 16,60 | -3,94% | 17.272,00 |
| 26.07.2024 | 17,71 | 17,80 | 17,26 | 17,28 | -1,54% | 10.329,00 |
| 25.07.2024 | 17,30 | 17,85 | 17,10 | 17,55 | 2,75% | 9.879,00 |
| 24.07.2024 | 17,60 | 17,61 | 17,08 | 17,08 | -3,45% | 7.035,00 |
| 23.07.2024 | 17,78 | 18,10 | 17,35 | 17,69 | -0,06% | 14.677,00 |
| 22.07.2024 | 16,90 | 17,70 | 16,90 | 17,70 | 6,37% | 8.508,00 |
| 19.07.2024 | 17,30 | 17,30 | 16,56 | 16,64 | -1,36% | 13.110,00 |
| 18.07.2024 | 18,30 | 18,71 | 16,79 | 16,87 | -7,61% | 25.427,00 |
| 17.07.2024 | 18,27 | 18,50 | 17,12 | 18,26 | -0,16% | 18.454,00 |
| 16.07.2024 | 16,83 | 19,12 | 16,83 | 18,29 | 10,58% | 60.560,00 |
| 15.07.2024 | 15,90 | 16,95 | 15,90 | 16,54 | 5,35% | 64.995,00 |
| 12.07.2024 | 15,18 | 15,75 | 15,18 | 15,70 | 3,49% | 17.477,00 |
| 11.07.2024 | 14,35 | 15,40 | 14,29 | 15,17 | 6,46% | 34.647,00 |
| 10.07.2024 | 14,20 | 14,56 | 14,10 | 14,25 | 1,71% | 20.667,00 |
| 09.07.2024 | 14,67 | 14,67 | 14,01 | 14,01 | -3,45% | 10.899,00 |
| 08.07.2024 | 14,78 | 15,00 | 14,51 | 14,51 | -2,36% | 15.991,00 |
| 05.07.2024 | 14,46 | 14,90 | 14,46 | 14,86 | 1,30% | 15.524,00 |
| 03.07.2024 | 14,52 | 14,73 | 14,31 | 14,67 | 1,73% | 10.629,00 |
| 02.07.2024 | 14,50 | 14,87 | 14,35 | 14,42 | -0,62% | 24.424,00 |
| 01.07.2024 | 15,12 | 15,19 | 14,19 | 14,51 | -3,91% | 25.275,00 |
| 28.06.2024 | 15,70 | 15,91 | 15,10 | 15,10 | -3,94% | 27.499,00 |
| 27.06.2024 | 15,00 | 15,86 | 15,00 | 15,72 | 0,83% | 13.426,00 |
| 26.06.2024 | 14,27 | 15,60 | 13,78 | 15,59 | 8,26% | 47.340,00 |
| 25.06.2024 | 15,70 | 15,70 | 14,19 | 14,40 | -7,16% | 31.884,00 |
| 24.06.2024 | 15,86 | 16,13 | 15,51 | 15,51 | -3,18% | 27.376,00 |
| 21.06.2024 | 15,80 | 16,25 | 15,61 | 16,02 | -0,44% | 28.721,00 |
| 20.06.2024 | 15,50 | 16,20 | 15,40 | 16,09 | 2,48% | 28.806,00 |
| 18.06.2024 | 16,45 | 16,45 | 15,42 | 15,70 | -3,15% | 20.604,00 |
| 17.06.2024 | 16,41 | 16,87 | 16,16 | 16,21 | -3,86% | 27.832,00 |
| 14.06.2024 | 16,31 | 16,87 | 16,20 | 16,86 | 3,63% | 27.500,00 |
| 13.06.2024 | 16,50 | 16,84 | 16,21 | 16,27 | -1,39% | 20.462,00 |