147,000$
1,56%
Echtzeit-Aktienkurs Freedom Holding Corp
Bid:
Ask:
Aktienkurse zur Freedom Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 143,42 | 147,66 | 143,22 | 147,29 | 2,11% | 107.220,00 |
| 27.02.2025 | 149,94 | 150,30 | 143,58 | 144,24 | -3,41% | 91.390,00 |
| 26.02.2025 | 145,63 | 149,96 | 144,49 | 149,33 | 2,70% | 99.342,00 |
| 25.02.2025 | 146,50 | 147,66 | 142,39 | 145,41 | -0,31% | 55.804,00 |
| 24.02.2025 | 148,40 | 149,00 | 143,52 | 145,86 | -0,17% | 78.725,00 |
| 21.02.2025 | 155,00 | 156,00 | 145,60 | 146,11 | -5,38% | 98.418,00 |
| 20.02.2025 | 156,52 | 157,60 | 152,12 | 154,42 | -1,35% | 80.672,00 |
| 19.02.2025 | 155,10 | 157,49 | 154,01 | 156,54 | -0,01% | 110.239,00 |
| 18.02.2025 | 157,83 | 159,81 | 154,55 | 156,55 | -0,31% | 134.256,00 |
| 14.02.2025 | 160,24 | 161,01 | 156,28 | 157,04 | -2,45% | 97.326,00 |
| 13.02.2025 | 155,10 | 160,99 | 155,05 | 160,98 | 4,34% | 109.740,00 |
| 12.02.2025 | 149,52 | 154,85 | 148,41 | 154,28 | 2,93% | 91.940,00 |
| 11.02.2025 | 158,72 | 160,79 | 149,12 | 149,89 | -5,94% | 153.685,00 |
| 10.02.2025 | 158,61 | 164,82 | 158,06 | 159,35 | 1,14% | 141.204,00 |
| 07.02.2025 | 150,09 | 161,35 | 149,93 | 157,56 | 5,31% | 196.132,00 |
| 06.02.2025 | 146,75 | 150,00 | 146,25 | 149,61 | 1,98% | 95.784,00 |
| 05.02.2025 | 143,09 | 147,00 | 142,85 | 146,70 | 2,52% | 75.727,00 |
| 04.02.2025 | 141,80 | 143,46 | 140,52 | 143,09 | 1,57% | 53.315,00 |
| 03.02.2025 | 139,69 | 142,58 | 138,61 | 140,88 | 0,03% | 63.251,00 |
| 31.01.2025 | 141,01 | 143,08 | 140,45 | 140,84 | -0,70% | 113.834,00 |
| 30.01.2025 | 140,15 | 142,09 | 139,21 | 141,83 | 1,65% | 114.367,00 |
| 29.01.2025 | 139,01 | 141,00 | 137,95 | 139,53 | 0,40% | 128.976,00 |
| 28.01.2025 | 134,95 | 139,00 | 134,89 | 138,97 | 3,07% | 104.609,00 |
| 27.01.2025 | 136,41 | 138,16 | 134,60 | 134,83 | -2,52% | 74.395,00 |
| 24.01.2025 | 138,18 | 138,80 | 137,67 | 138,32 | 0,55% | 42.763,00 |
| 23.01.2025 | 138,41 | 138,68 | 137,12 | 137,56 | -0,55% | 62.616,00 |
| 22.01.2025 | 135,27 | 139,16 | 135,27 | 138,32 | 2,54% | 65.383,00 |
| 21.01.2025 | 134,10 | 137,16 | 133,12 | 134,89 | 0,19% | 127.817,00 |
| 17.01.2025 | 134,27 | 136,07 | 133,21 | 134,63 | 0,45% | 112.664,00 |
| 16.01.2025 | 131,64 | 134,53 | 130,78 | 134,03 | 2,43% | 79.813,00 |
| 15.01.2025 | 128,60 | 131,09 | 127,64 | 130,85 | 3,06% | 65.285,00 |
| 14.01.2025 | 125,80 | 127,98 | 125,64 | 126,96 | 1,60% | 59.979,00 |
| 13.01.2025 | 127,38 | 127,83 | 121,74 | 124,96 | -2,46% | 90.671,00 |
| 10.01.2025 | 132,20 | 132,20 | 128,11 | 128,11 | -3,82% | 119.482,00 |
| 08.01.2025 | 130,88 | 133,60 | 129,84 | 133,20 | 1,68% | 100.643,00 |
| 07.01.2025 | 132,19 | 132,40 | 129,16 | 131,00 | -0,25% | 95.039,00 |
| 06.01.2025 | 134,75 | 135,23 | 131,33 | 131,33 | -2,07% | 61.828,00 |
| 03.01.2025 | 134,00 | 134,67 | 131,11 | 134,10 | 0,64% | 85.050,00 |
| 02.01.2025 | 131,00 | 133,77 | 130,45 | 133,25 | 1,96% | 75.545,00 |
| 31.12.2024 | 130,88 | 132,19 | 129,12 | 130,69 | -0,21% | 63.631,00 |
| 30.12.2024 | 128,61 | 131,55 | 127,25 | 130,97 | 0,94% | 64.414,00 |
| 27.12.2024 | 133,00 | 134,00 | 129,00 | 129,74 | -2,04% | 70.159,00 |
| 26.12.2024 | 130,83 | 132,80 | 129,80 | 132,44 | 1,23% | 83.359,00 |
| 24.12.2024 | 129,00 | 131,97 | 128,50 | 130,83 | 1,48% | 110.402,00 |
| 23.12.2024 | 127,37 | 130,00 | 126,50 | 128,92 | 1,38% | 83.700,00 |
| 20.12.2024 | 126,41 | 129,33 | 126,00 | 127,17 | -0,02% | 51.952,00 |
| 19.12.2024 | 127,31 | 130,04 | 126,54 | 127,20 | 0,91% | 66.987,00 |
| 18.12.2024 | 131,70 | 132,30 | 125,51 | 126,05 | -3,91% | 80.586,00 |
| 17.12.2024 | 132,96 | 134,00 | 130,43 | 131,18 | -1,77% | 89.199,00 |
| 16.12.2024 | 132,28 | 133,63 | 130,03 | 133,55 | 1,06% | 79.236,00 |
| 13.12.2024 | 129,50 | 132,15 | 129,50 | 132,15 | 2,06% | 31.004,00 |
| 12.12.2024 | 132,05 | 133,92 | 128,55 | 129,48 | -1,87% | 60.050,00 |
| 11.12.2024 | 130,29 | 132,22 | 127,97 | 131,95 | 2,10% | 99.514,00 |
| 10.12.2024 | 126,90 | 130,50 | 126,90 | 129,24 | 2,21% | 63.175,00 |
| 09.12.2024 | 127,13 | 131,17 | 125,67 | 126,45 | -0,05% | 93.246,00 |
| 06.12.2024 | 126,48 | 127,35 | 125,37 | 126,51 | 0,02% | 98.770,00 |
| 05.12.2024 | 123,00 | 126,96 | 123,00 | 126,48 | 3,26% | 77.151,00 |
| 04.12.2024 | 119,57 | 122,72 | 119,40 | 122,49 | 2,44% | 58.374,00 |
| 03.12.2024 | 119,47 | 120,55 | 118,15 | 119,57 | 0,08% | 92.060,00 |
| 02.12.2024 | 119,78 | 120,00 | 117,95 | 119,47 | 0,50% | 66.394,00 |
| 29.11.2024 | 118,71 | 120,80 | 118,23 | 118,88 | 0,38% | 106.203,00 |
| 27.11.2024 | 117,27 | 119,80 | 117,27 | 118,43 | 0,89% | 122.135,00 |
| 26.11.2024 | 117,55 | 118,65 | 116,08 | 117,38 | -0,61% | 53.427,00 |
| 25.11.2024 | 118,52 | 119,00 | 116,61 | 118,10 | 0,54% | 107.121,00 |
| 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 |