117,550$
0,07%
Echtzeit-Aktienkurs Freedom Holding Corp.
Bid:
Ask:
Aktienkurse zur Freedom Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 117,30 | 119,00 | 116,67 | 117,47 | 0,00% | 61.547,00 |
| 21.11.2024 | 121,74 | 121,74 | 117,22 | 117,47 | -4,27% | 48.118,00 |
| 20.11.2024 | 117,00 | 122,71 | 116,97 | 122,71 | 4,88% | 119.364,00 |
| 19.11.2024 | 116,22 | 117,05 | 115,11 | 117,00 | 0,67% | 86.772,00 |
| 18.11.2024 | 115,58 | 116,98 | 113,80 | 116,22 | -0,25% | 79.380,00 |
| 15.11.2024 | 116,74 | 116,95 | 114,57 | 116,51 | -0,06% | 88.929,00 |
| 14.11.2024 | 115,23 | 116,95 | 114,54 | 116,58 | 1,59% | 103.492,00 |
| 13.11.2024 | 115,09 | 116,50 | 114,54 | 114,75 | 0,21% | 86.113,00 |
| 12.11.2024 | 116,41 | 116,41 | 113,81 | 114,51 | -0,99% | 99.539,00 |
| 11.11.2024 | 113,00 | 115,98 | 113,00 | 115,65 | 2,47% | 96.193,00 |
| 08.11.2024 | 110,54 | 114,40 | 110,35 | 112,86 | 2,10% | 160.672,00 |
| 07.11.2024 | 109,45 | 110,60 | 109,39 | 110,54 | 1,05% | 62.100,00 |
| 06.11.2024 | 108,97 | 110,90 | 108,60 | 109,39 | 1,90% | 106.464,00 |
| 05.11.2024 | 105,50 | 107,97 | 105,00 | 107,35 | 2,64% | 73.263,00 |
| 04.11.2024 | 106,40 | 107,08 | 104,59 | 104,59 | -1,76% | 32.588,00 |
| 01.11.2024 | 109,35 | 109,35 | 106,19 | 106,46 | -1,97% | 41.587,00 |
| 31.10.2024 | 110,68 | 111,28 | 108,30 | 108,60 | -2,09% | 118.662,00 |
| 30.10.2024 | 110,16 | 111,91 | 109,57 | 110,92 | 0,61% | 83.663,00 |
| 29.10.2024 | 111,09 | 112,34 | 109,82 | 110,25 | -0,68% | 129.327,00 |
| 28.10.2024 | 111,19 | 112,34 | 110,11 | 111,00 | -0,34% | 108.643,00 |
| 25.10.2024 | 106,83 | 111,59 | 106,45 | 111,38 | 4,98% | 125.465,00 |
| 24.10.2024 | 105,77 | 106,85 | 105,30 | 106,10 | 0,31% | 69.670,00 |
| 23.10.2024 | 107,15 | 107,54 | 105,20 | 105,77 | -1,28% | 77.018,00 |
| 22.10.2024 | 104,79 | 107,14 | 104,14 | 107,14 | 2,15% | 63.374,00 |
| 21.10.2024 | 104,63 | 105,50 | 103,90 | 104,89 | -0,32% | 53.349,00 |
| 18.10.2024 | 105,50 | 108,14 | 103,90 | 105,23 | -0,13% | 148.945,00 |
| 17.10.2024 | 101,00 | 105,42 | 100,71 | 105,37 | 4,75% | 133.701,00 |
| 16.10.2024 | 100,02 | 101,32 | 99,89 | 100,59 | 1,03% | 85.079,00 |
| 15.10.2024 | 99,42 | 100,26 | 98,96 | 99,56 | 0,31% | 60.595,00 |
| 14.10.2024 | 98,00 | 101,01 | 98,00 | 99,25 | 1,43% | 162.461,00 |
| 11.10.2024 | 97,98 | 98,99 | 97,62 | 97,85 | 0,18% | 22.834,00 |
| 10.10.2024 | 98,28 | 98,52 | 97,07 | 97,67 | -0,81% | 32.024,00 |
| 09.10.2024 | 97,82 | 99,77 | 97,00 | 98,47 | 0,34% | 63.920,00 |
| 08.10.2024 | 96,00 | 98,36 | 96,00 | 98,14 | 1,77% | 54.473,00 |
| 07.10.2024 | 99,41 | 99,41 | 96,11 | 96,43 | -3,00% | 44.938,00 |
| 04.10.2024 | 98,61 | 99,41 | 97,22 | 99,41 | 1,36% | 104.108,00 |
| 03.10.2024 | 97,07 | 98,87 | 96,79 | 98,08 | 0,69% | 69.058,00 |
| 02.10.2024 | 96,53 | 97,76 | 95,71 | 97,41 | 0,91% | 74.510,00 |
| 01.10.2024 | 94,81 | 96,60 | 93,99 | 96,53 | 2,06% | 53.429,00 |
| 30.09.2024 | 92,88 | 95,00 | 92,88 | 94,58 | 1,03% | 58.709,00 |
| 27.09.2024 | 95,50 | 96,44 | 93,36 | 93,62 | -1,60% | 49.288,00 |
| 26.09.2024 | 97,19 | 97,41 | 95,00 | 95,14 | -1,26% | 63.345,00 |
| 25.09.2024 | 96,18 | 96,81 | 95,28 | 96,35 | 0,02% | 22.293,00 |
| 24.09.2024 | 95,87 | 97,35 | 95,33 | 96,33 | 0,48% | 67.923,00 |
| 23.09.2024 | 97,00 | 97,00 | 95,30 | 95,87 | 0,21% | 51.739,00 |
| 20.09.2024 | 97,68 | 97,82 | 95,12 | 95,67 | -2,38% | 60.533,00 |
| 19.09.2024 | 96,42 | 98,00 | 95,23 | 98,00 | 2,09% | 176.152,00 |
| 18.09.2024 | 95,69 | 96,82 | 95,38 | 96,00 | 0,32% | 58.066,00 |
| 17.09.2024 | 94,93 | 95,80 | 94,54 | 95,69 | 1,30% | 26.485,00 |
| 16.09.2024 | 97,87 | 97,87 | 94,45 | 94,46 | -2,98% | 55.686,00 |
| 13.09.2024 | 95,64 | 97,38 | 93,69 | 97,36 | 2,51% | 79.515,00 |
| 12.09.2024 | 94,49 | 95,08 | 93,64 | 94,98 | 0,92% | 53.318,00 |
| 11.09.2024 | 93,00 | 94,52 | 91,80 | 94,11 | 1,20% | 53.316,00 |
| 10.09.2024 | 93,05 | 93,61 | 91,12 | 92,99 | -0,03% | 56.070,00 |
| 09.09.2024 | 93,44 | 95,16 | 92,37 | 93,02 | -0,25% | 87.098,00 |
| 06.09.2024 | 91,16 | 93,74 | 89,14 | 93,25 | 2,29% | 165.529,00 |
| 05.09.2024 | 88,87 | 91,44 | 88,82 | 91,16 | 2,12% | 42.371,00 |
| 04.09.2024 | 88,57 | 89,58 | 88,12 | 89,27 | 0,10% | 21.596,00 |
| 03.09.2024 | 89,90 | 89,90 | 88,11 | 89,18 | -1,39% | 55.935,00 |
| 30.08.2024 | 90,74 | 91,28 | 89,00 | 90,44 | 0,52% | 95.086,00 |
| 29.08.2024 | 91,85 | 92,89 | 89,91 | 89,97 | -1,14% | 60.534,00 |
| 28.08.2024 | 92,47 | 93,50 | 90,99 | 91,01 | -1,58% | 39.780,00 |
| 27.08.2024 | 90,29 | 92,61 | 90,22 | 92,47 | 2,06% | 49.812,00 |
| 26.08.2024 | 93,75 | 94,98 | 90,23 | 90,60 | -3,36% | 72.728,00 |
| 23.08.2024 | 91,29 | 93,90 | 90,88 | 93,75 | 0,97% | 126.473,00 |
| 22.08.2024 | 91,21 | 93,00 | 89,31 | 92,85 | 1,68% | 141.220,00 |
| 21.08.2024 | 88,47 | 91,43 | 86,73 | 91,32 | 4,02% | 162.573,00 |
| 20.08.2024 | 85,37 | 88,22 | 85,00 | 87,79 | 1,97% | 81.600,00 |
| 19.08.2024 | 84,53 | 86,14 | 83,78 | 86,09 | 1,35% | 75.703,00 |
| 16.08.2024 | 85,19 | 86,38 | 84,45 | 84,94 | -1,32% | 51.741,00 |
| 15.08.2024 | 84,42 | 87,39 | 84,42 | 86,08 | 2,51% | 45.700,00 |
| 14.08.2024 | 86,75 | 88,28 | 83,79 | 83,97 | -3,30% | 101.566,00 |
| 13.08.2024 | 89,98 | 90,72 | 86,71 | 86,84 | -3,08% | 130.181,00 |
| 12.08.2024 | 88,62 | 90,00 | 86,78 | 89,60 | 1,93% | 181.542,00 |
| 09.08.2024 | 88,11 | 88,11 | 85,93 | 87,90 | 1,22% | 246.636,00 |
| 08.08.2024 | 85,45 | 86,89 | 83,51 | 86,84 | 2,60% | 147.643,00 |
| 07.08.2024 | 83,86 | 85,00 | 82,08 | 84,64 | 1,10% | 184.252,00 |
| 06.08.2024 | 80,28 | 84,27 | 80,28 | 83,72 | 5,31% | 139.344,00 |
| 05.08.2024 | 75,26 | 79,60 | 75,11 | 79,50 | 0,38% | 104.184,00 |
| 02.08.2024 | 80,90 | 81,71 | 78,64 | 79,20 | -2,80% | 41.473,00 |
| 01.08.2024 | 84,29 | 84,40 | 81,08 | 81,48 | -3,17% | 50.454,00 |
| 31.07.2024 | 84,50 | 85,14 | 82,01 | 84,15 | -0,19% | 171.986,00 |
| 30.07.2024 | 83,10 | 84,35 | 82,30 | 84,31 | 0,76% | 72.981,00 |
| 29.07.2024 | 83,00 | 83,67 | 81,68 | 83,67 | 1,15% | 65.743,00 |
| 26.07.2024 | 82,18 | 83,00 | 80,50 | 82,72 | 1,11% | 112.831,00 |
| 25.07.2024 | 78,27 | 82,00 | 78,00 | 81,81 | 4,12% | 71.399,00 |
| 24.07.2024 | 80,01 | 80,92 | 78,35 | 78,57 | -2,66% | 37.492,00 |
| 23.07.2024 | 81,96 | 82,72 | 80,72 | 80,72 | -2,15% | 43.137,00 |
| 22.07.2024 | 80,89 | 82,49 | 80,10 | 82,49 | 2,98% | 50.127,00 |
| 19.07.2024 | 81,49 | 81,80 | 80,01 | 80,10 | -1,99% | 54.394,00 |
| 18.07.2024 | 82,47 | 83,40 | 81,39 | 81,73 | -0,97% | 83.104,00 |
| 17.07.2024 | 81,92 | 82,70 | 80,60 | 82,53 | 0,61% | 94.617,00 |
| 16.07.2024 | 81,12 | 82,12 | 80,30 | 82,03 | 1,43% | 154.812,00 |
| 15.07.2024 | 80,12 | 81,20 | 78,71 | 80,87 | 0,94% | 205.578,00 |
| 12.07.2024 | 76,61 | 80,29 | 76,61 | 80,12 | 3,15% | 129.584,00 |
| 11.07.2024 | 79,70 | 80,00 | 77,38 | 77,67 | -2,62% | 50.291,00 |
| 10.07.2024 | 78,25 | 80,08 | 78,20 | 79,76 | 2,19% | 84.601,00 |
| 09.07.2024 | 76,05 | 78,20 | 75,65 | 78,05 | 2,31% | 69.227,00 |
| 08.07.2024 | 76,84 | 77,30 | 76,18 | 76,29 | -0,68% | 33.466,00 |
| 05.07.2024 | 75,25 | 76,87 | 74,17 | 76,81 | 2,07% | 78.827,00 |