142,550$
-0,44%
Echtzeit-Aktienkurs Freedom Holding Corp.
Bid:
Ask:
Aktienkurse zur Freedom Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 143,85 | 143,87 | 141,62 | 142,55 | -0,67% | 5.616,00 |
| 26.03.2026 | 146,00 | 149,40 | 141,18 | 143,51 | -1,60% | 153.894,00 |
| 25.03.2026 | 145,00 | 149,00 | 142,95 | 145,84 | 2,02% | 152.644,00 |
| 24.03.2026 | 139,09 | 144,69 | 139,09 | 142,95 | 1,27% | 76.636,00 |
| 23.03.2026 | 139,20 | 142,17 | 139,20 | 141,16 | 1,73% | 82.764,00 |
| 20.03.2026 | 137,49 | 139,28 | 135,49 | 138,76 | 0,35% | 164.473,00 |
| 19.03.2026 | 136,98 | 139,83 | 135,53 | 138,28 | 0,33% | 77.972,00 |
| 18.03.2026 | 135,78 | 139,27 | 135,78 | 137,82 | 1,03% | 68.622,00 |
| 17.03.2026 | 136,32 | 139,99 | 135,50 | 136,41 | 0,13% | 87.671,00 |
| 16.03.2026 | 132,92 | 137,28 | 132,92 | 136,23 | 3,21% | 77.600,00 |
| 13.03.2026 | 135,00 | 138,43 | 131,53 | 131,99 | -1,40% | 84.707,00 |
| 12.03.2026 | 137,51 | 137,96 | 132,76 | 133,86 | -2,60% | 73.037,00 |
| 11.03.2026 | 133,71 | 137,61 | 132,84 | 137,44 | 3,49% | 71.165,00 |
| 10.03.2026 | 132,62 | 134,36 | 130,00 | 132,80 | 0,45% | 59.006,00 |
| 09.03.2026 | 130,22 | 133,00 | 129,46 | 132,20 | 0,52% | 71.072,00 |
| 06.03.2026 | 129,84 | 133,49 | 127,30 | 131,52 | 0,66% | 81.496,00 |
| 05.03.2026 | 130,00 | 131,25 | 124,50 | 130,66 | -0,09% | 260.805,00 |
| 04.03.2026 | 128,99 | 131,88 | 128,48 | 130,78 | 2,87% | 63.007,00 |
| 03.03.2026 | 122,72 | 128,59 | 121,50 | 127,13 | 1,42% | 114.636,00 |
| 02.03.2026 | 118,38 | 125,99 | 118,26 | 125,35 | 4,31% | 108.941,00 |
| 27.02.2026 | 118,35 | 120,62 | 115,71 | 120,17 | 0,57% | 159.941,00 |
| 26.02.2026 | 120,32 | 120,32 | 117,10 | 119,49 | 0,02% | 55.730,00 |
| 25.02.2026 | 119,33 | 121,00 | 117,71 | 119,47 | 0,81% | 108.545,00 |
| 24.02.2026 | 117,00 | 121,36 | 116,97 | 118,51 | 0,64% | 112.046,00 |
| 23.02.2026 | 118,26 | 118,40 | 111,79 | 117,76 | -1,58% | 258.977,00 |
| 20.02.2026 | 111,86 | 120,46 | 111,86 | 119,65 | 6,80% | 147.195,00 |
| 19.02.2026 | 111,25 | 112,22 | 107,98 | 112,03 | -0,38% | 124.078,00 |
| 18.02.2026 | 112,81 | 114,35 | 111,04 | 112,46 | 0,12% | 107.965,00 |
| 17.02.2026 | 117,00 | 117,00 | 111,57 | 112,32 | -3,51% | 126.030,00 |
| 13.02.2026 | 118,71 | 120,00 | 116,16 | 116,40 | -0,74% | 106.632,00 |
| 12.02.2026 | 119,39 | 120,05 | 115,66 | 117,27 | -1,41% | 75.295,00 |
| 11.02.2026 | 125,29 | 125,50 | 118,69 | 118,95 | -4,35% | 92.063,00 |
| 10.02.2026 | 123,44 | 126,89 | 123,03 | 124,36 | 1,80% | 87.987,00 |
| 09.02.2026 | 121,90 | 122,88 | 119,07 | 122,16 | -0,49% | 89.148,00 |
| 06.02.2026 | 117,00 | 124,76 | 117,00 | 122,76 | 6,25% | 152.896,00 |
| 05.02.2026 | 117,14 | 117,50 | 113,42 | 115,54 | -1,36% | 123.911,00 |
| 04.02.2026 | 120,64 | 120,70 | 112,50 | 117,13 | -2,93% | 183.635,00 |
| 03.02.2026 | 122,81 | 122,81 | 112,50 | 120,66 | -1,68% | 244.232,00 |
| 02.02.2026 | 123,05 | 124,60 | 121,63 | 122,72 | -0,79% | 68.947,00 |
| 30.01.2026 | 124,22 | 125,51 | 122,00 | 123,70 | -1,59% | 83.209,00 |
| 29.01.2026 | 127,15 | 127,82 | 123,53 | 125,70 | -1,62% | 67.021,00 |
| 28.01.2026 | 128,73 | 128,73 | 125,72 | 127,77 | 0,46% | 61.140,00 |
| 27.01.2026 | 129,80 | 130,12 | 126,13 | 127,19 | -1,26% | 65.695,00 |
| 26.01.2026 | 127,62 | 131,68 | 126,78 | 128,81 | 1,43% | 64.500,00 |
| 23.01.2026 | 126,27 | 127,46 | 122,94 | 127,00 | 0,06% | 120.735,00 |
| 22.01.2026 | 124,88 | 128,08 | 124,88 | 126,93 | 1,96% | 50.953,00 |
| 21.01.2026 | 122,79 | 128,10 | 122,79 | 124,49 | 1,57% | 99.735,00 |
| 20.01.2026 | 124,60 | 124,60 | 117,15 | 122,57 | -2,72% | 148.491,00 |
| 16.01.2026 | 125,23 | 126,36 | 122,20 | 126,00 | -0,07% | 135.233,00 |
| 15.01.2026 | 127,93 | 128,97 | 125,16 | 126,09 | -1,31% | 88.794,00 |
| 14.01.2026 | 130,70 | 133,34 | 125,70 | 127,77 | -1,69% | 142.120,00 |
| 13.01.2026 | 133,35 | 133,35 | 127,37 | 129,96 | -1,81% | 82.245,00 |
| 12.01.2026 | 131,00 | 134,40 | 131,00 | 132,35 | 1,03% | 75.135,00 |
| 09.01.2026 | 135,87 | 138,63 | 131,00 | 131,00 | -3,61% | 84.496,00 |
| 08.01.2026 | 134,24 | 138,24 | 133,32 | 135,91 | 2,26% | 107.831,00 |
| 07.01.2026 | 133,65 | 136,64 | 131,00 | 132,91 | -0,30% | 210.683,00 |
| 06.01.2026 | 129,63 | 136,28 | 129,16 | 133,31 | 2,35% | 357.694,00 |
| 05.01.2026 | 124,80 | 130,25 | 123,69 | 130,25 | 4,85% | 129.495,00 |
| 02.01.2026 | 122,00 | 125,40 | 120,62 | 124,23 | 2,10% | 79.096,00 |
| 31.12.2025 | 124,67 | 126,45 | 120,22 | 121,68 | -3,22% | 65.016,00 |
| 30.12.2025 | 125,55 | 129,18 | 123,88 | 125,73 | 0,61% | 134.545,00 |
| 29.12.2025 | 130,50 | 131,97 | 124,00 | 124,97 | -4,84% | 231.481,00 |
| 26.12.2025 | 131,61 | 133,00 | 130,21 | 131,33 | -0,58% | 61.149,00 |
| 24.12.2025 | 132,61 | 133,49 | 131,29 | 132,10 | -0,83% | 49.883,00 |
| 23.12.2025 | 135,25 | 135,34 | 131,24 | 133,21 | -1,42% | 81.495,00 |
| 22.12.2025 | 135,80 | 137,10 | 132,10 | 135,13 | -0,84% | 86.920,00 |
| 19.12.2025 | 134,37 | 137,09 | 132,12 | 136,28 | 1,70% | 103.231,00 |
| 18.12.2025 | 133,28 | 135,26 | 132,22 | 134,00 | 0,54% | 48.649,00 |
| 17.12.2025 | 132,65 | 135,82 | 131,06 | 133,28 | 0,61% | 43.521,00 |
| 16.12.2025 | 131,41 | 133,87 | 130,00 | 132,47 | 0,45% | 79.382,00 |
| 15.12.2025 | 137,04 | 138,50 | 131,77 | 131,88 | -3,58% | 84.213,00 |
| 12.12.2025 | 135,33 | 137,79 | 133,32 | 136,77 | 0,88% | 112.214,00 |
| 11.12.2025 | 133,98 | 136,00 | 133,56 | 135,58 | 1,13% | 56.117,00 |
| 10.12.2025 | 132,73 | 134,92 | 131,79 | 134,07 | 1,03% | 47.190,00 |
| 09.12.2025 | 131,40 | 133,81 | 131,02 | 132,70 | 0,55% | 55.763,00 |
| 08.12.2025 | 132,90 | 136,16 | 130,91 | 131,98 | -0,51% | 88.301,00 |
| 05.12.2025 | 136,74 | 137,22 | 131,94 | 132,66 | -3,06% | 69.513,00 |
| 04.12.2025 | 134,35 | 138,27 | 133,29 | 136,85 | 2,01% | 55.672,00 |
| 03.12.2025 | 132,43 | 135,00 | 131,00 | 134,16 | 0,98% | 38.754,00 |
| 02.12.2025 | 133,31 | 135,00 | 132,42 | 132,86 | -0,60% | 74.764,00 |
| 01.12.2025 | 131,41 | 134,52 | 130,14 | 133,66 | 1,33% | 127.877,00 |
| 28.11.2025 | 131,59 | 133,57 | 131,55 | 131,90 | -0,32% | 30.745,00 |
| 26.11.2025 | 132,56 | 134,00 | 131,73 | 132,32 | -0,50% | 50.458,00 |
| 25.11.2025 | 134,14 | 135,13 | 130,05 | 132,99 | -1,90% | 109.806,00 |
| 24.11.2025 | 133,52 | 137,16 | 133,52 | 135,57 | 1,02% | 88.885,00 |
| 21.11.2025 | 134,90 | 135,09 | 131,18 | 134,20 | 0,76% | 72.122,00 |
| 20.11.2025 | 139,21 | 141,02 | 132,88 | 133,19 | -3,46% | 62.208,00 |
| 19.11.2025 | 137,94 | 140,29 | 136,59 | 137,96 | 0,47% | 66.452,00 |
| 18.11.2025 | 132,81 | 138,79 | 132,81 | 137,32 | 1,92% | 95.594,00 |
| 17.11.2025 | 140,09 | 141,79 | 134,42 | 134,73 | -4,22% | 91.948,00 |
| 14.11.2025 | 134,85 | 143,36 | 134,00 | 140,66 | 2,26% | 74.728,00 |
| 13.11.2025 | 138,50 | 139,87 | 136,71 | 137,55 | -1,71% | 65.073,00 |
| 12.11.2025 | 139,26 | 141,44 | 137,52 | 139,95 | 0,78% | 43.582,00 |
| 11.11.2025 | 139,72 | 140,90 | 138,41 | 138,86 | -0,62% | 57.168,00 |
| 10.11.2025 | 146,90 | 148,00 | 138,66 | 139,72 | -1,52% | 106.290,00 |
| 07.11.2025 | 135,30 | 142,60 | 130,00 | 141,88 | 3,57% | 438.768,00 |
| 06.11.2025 | 143,50 | 143,50 | 134,32 | 136,99 | -4,04% | 175.310,00 |
| 05.11.2025 | 141,28 | 147,02 | 141,28 | 142,75 | 1,69% | 94.214,00 |
| 04.11.2025 | 147,04 | 147,14 | 140,00 | 140,38 | -5,99% | 165.175,00 |
| 03.11.2025 | 153,51 | 154,05 | 148,63 | 149,33 | -2,82% | 117.895,00 |