74,350$
4,75%
Echtzeit-Aktienkurs Freedom Holding Corp
Bid:
Ask:
Aktienkurse zur Freedom Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 71,00 | 74,74 | 70,97 | 74,54 | 5,02% | 79.235,00 |
| 16.05.2024 | 71,11 | 71,50 | 70,60 | 70,98 | -0,71% | 34.690,00 |
| 15.05.2024 | 69,55 | 71,50 | 69,16 | 71,49 | 3,20% | 86.793,00 |
| 14.05.2024 | 69,20 | 69,70 | 69,00 | 69,27 | 0,03% | 39.285,00 |
| 13.05.2024 | 69,65 | 70,07 | 68,82 | 69,25 | 0,10% | 37.474,00 |
| 10.05.2024 | 69,61 | 69,70 | 69,02 | 69,18 | -0,22% | 20.357,00 |
| 09.05.2024 | 69,06 | 69,86 | 69,06 | 69,33 | 0,19% | 13.131,00 |
| 08.05.2024 | 70,76 | 70,90 | 68,60 | 69,20 | -2,26% | 74.299,00 |
| 07.05.2024 | 70,32 | 71,00 | 69,82 | 70,80 | 1,30% | 42.310,00 |
| 06.05.2024 | 69,50 | 70,77 | 69,50 | 69,89 | 0,56% | 44.607,00 |
| 03.05.2024 | 67,90 | 69,57 | 67,80 | 69,50 | 2,61% | 59.188,00 |
| 02.05.2024 | 66,84 | 68,00 | 66,84 | 67,73 | 1,37% | 23.156,00 |
| 01.05.2024 | 68,53 | 68,53 | 66,61 | 66,82 | -1,76% | 40.466,00 |
| 30.04.2024 | 68,90 | 68,98 | 68,01 | 68,01 | -1,51% | 67.812,00 |
| 29.04.2024 | 69,14 | 69,50 | 68,35 | 69,05 | 0,80% | 46.599,00 |
| 26.04.2024 | 67,90 | 68,76 | 67,72 | 68,50 | 1,63% | 37.619,00 |
| 25.04.2024 | 66,56 | 67,66 | 66,12 | 67,40 | 0,15% | 31.720,00 |
| 24.04.2024 | 67,63 | 68,96 | 66,61 | 67,30 | 2,48% | 59.759,00 |
| 23.04.2024 | 65,24 | 65,77 | 64,00 | 65,67 | 0,74% | 99.749,00 |
| 22.04.2024 | 65,50 | 66,46 | 64,25 | 65,19 | -0,38% | 131.631,00 |
| 19.04.2024 | 67,53 | 67,62 | 65,42 | 65,44 | -3,14% | 84.232,00 |
| 18.04.2024 | 69,01 | 69,89 | 67,06 | 67,56 | 3,05% | 62.234,00 |
| 17.04.2024 | 66,26 | 66,84 | 64,83 | 65,56 | -1,38% | 80.454,00 |
| 16.04.2024 | 65,93 | 67,00 | 64,68 | 66,48 | -0,05% | 57.818,00 |
| 15.04.2024 | 67,35 | 67,50 | 65,82 | 66,51 | -0,73% | 56.298,00 |
| 12.04.2024 | 68,00 | 68,00 | 66,59 | 67,00 | -1,63% | 37.913,00 |
| 11.04.2024 | 68,08 | 68,70 | 68,00 | 68,11 | -0,80% | 22.319,00 |
| 10.04.2024 | 68,88 | 68,88 | 68,00 | 68,66 | -0,64% | 23.608,00 |
| 09.04.2024 | 68,88 | 69,84 | 68,69 | 69,10 | 0,06% | 25.321,00 |
| 08.04.2024 | 69,10 | 69,83 | 68,33 | 69,06 | -0,62% | 29.301,00 |
| 05.04.2024 | 68,94 | 69,49 | 68,20 | 69,49 | 0,80% | 34.827,00 |
| 04.04.2024 | 68,81 | 69,85 | 68,21 | 68,94 | 0,06% | 29.007,00 |
| 03.04.2024 | 68,21 | 69,41 | 68,21 | 68,90 | -0,20% | 19.291,00 |
| 02.04.2024 | 69,54 | 71,01 | 68,66 | 69,04 | -1,29% | 28.527,00 |
| 01.04.2024 | 71,43 | 71,43 | 68,96 | 69,94 | -0,89% | 46.058,00 |
| 28.03.2024 | 70,62 | 71,99 | 70,18 | 70,57 | -0,27% | 26.422,00 |
| 27.03.2024 | 69,59 | 72,09 | 69,51 | 70,76 | 0,98% | 34.328,00 |
| 26.03.2024 | 70,96 | 71,89 | 69,60 | 70,07 | 0,09% | 33.694,00 |
| 25.03.2024 | 70,00 | 70,79 | 68,78 | 70,01 | 0,26% | 33.293,00 |
| 22.03.2024 | 72,76 | 72,79 | 69,53 | 69,83 | -3,09% | 61.142,00 |
| 21.03.2024 | 72,12 | 72,92 | 72,05 | 72,06 | -0,24% | 10.024,00 |
| 20.03.2024 | 72,14 | 72,80 | 71,07 | 72,23 | 0,87% | 29.136,00 |
| 19.03.2024 | 71,61 | 72,65 | 71,61 | 71,61 | -0,38% | 41.903,00 |
| 18.03.2024 | 75,07 | 75,70 | 65,61 | 71,88 | -4,08% | 253.764,00 |
| 15.03.2024 | 74,93 | 75,80 | 74,45 | 74,94 | 0,86% | 75.794,00 |
| 14.03.2024 | 73,70 | 74,75 | 73,20 | 74,30 | 0,57% | 43.169,00 |
| 13.03.2024 | 73,99 | 74,84 | 73,09 | 73,88 | 0,08% | 55.132,00 |
| 12.03.2024 | 74,00 | 74,45 | 72,90 | 73,82 | -0,45% | 49.245,00 |
| 11.03.2024 | 74,12 | 74,86 | 73,45 | 74,15 | -0,01% | 24.745,00 |
| 08.03.2024 | 74,77 | 75,19 | 74,16 | 74,16 | -1,12% | 31.401,00 |
| 07.03.2024 | 75,38 | 76,12 | 74,64 | 75,00 | -0,89% | 25.784,00 |
| 06.03.2024 | 75,50 | 76,64 | 75,32 | 75,67 | -0,24% | 40.474,00 |
| 05.03.2024 | 76,00 | 76,20 | 74,96 | 75,85 | -0,30% | 30.863,00 |
| 04.03.2024 | 75,62 | 76,20 | 74,00 | 76,08 | 0,26% | 100.065,00 |
| 01.03.2024 | 76,28 | 77,00 | 75,27 | 75,88 | -1,35% | 32.384,00 |
| 29.02.2024 | 77,86 | 78,05 | 76,40 | 76,92 | -1,07% | 33.174,00 |
| 28.02.2024 | 76,92 | 77,98 | 76,39 | 77,75 | 0,76% | 51.855,00 |
| 27.02.2024 | 76,52 | 77,66 | 76,48 | 77,17 | 0,54% | 14.476,00 |
| 26.02.2024 | 77,10 | 77,45 | 76,47 | 76,75 | -0,94% | 37.596,00 |
| 23.02.2024 | 77,76 | 78,38 | 77,07 | 77,48 | 0,61% | 12.767,00 |
| 22.02.2024 | 77,10 | 78,92 | 77,00 | 77,01 | 0,16% | 46.744,00 |
| 21.02.2024 | 77,05 | 78,50 | 76,60 | 76,89 | -0,44% | 57.998,00 |
| 20.02.2024 | 78,90 | 80,28 | 77,20 | 77,23 | -1,76% | 64.868,00 |
| 16.02.2024 | 81,20 | 81,30 | 78,50 | 78,61 | -2,75% | 88.211,00 |
| 15.02.2024 | 80,60 | 81,50 | 80,15 | 80,83 | 0,77% | 33.564,00 |
| 14.02.2024 | 80,72 | 81,31 | 80,10 | 80,21 | -0,43% | 20.215,00 |
| 13.02.2024 | 81,08 | 82,20 | 80,32 | 80,56 | -2,52% | 43.309,00 |
| 12.02.2024 | 83,29 | 84,50 | 82,02 | 82,64 | 0,39% | 75.227,00 |
| 09.02.2024 | 81,30 | 82,41 | 81,24 | 82,32 | 1,14% | 38.225,00 |
| 08.02.2024 | 81,26 | 81,76 | 80,54 | 81,39 | 0,69% | 26.504,00 |
| 07.02.2024 | 81,02 | 81,19 | 80,00 | 80,83 | -0,44% | 23.101,00 |
| 06.02.2024 | 79,40 | 83,47 | 79,40 | 81,19 | 2,69% | 138.167,00 |
| 05.02.2024 | 82,93 | 82,93 | 78,61 | 79,06 | -5,31% | 152.362,00 |
| 02.02.2024 | 80,63 | 83,63 | 80,63 | 83,49 | 2,13% | 49.763,00 |
| 01.02.2024 | 82,40 | 83,01 | 81,16 | 81,75 | -0,51% | 39.814,00 |
| 31.01.2024 | 84,44 | 85,25 | 82,02 | 82,17 | -2,99% | 93.674,00 |
| 30.01.2024 | 85,09 | 85,63 | 84,65 | 84,70 | -0,98% | 44.294,00 |
| 29.01.2024 | 84,86 | 85,99 | 84,12 | 85,54 | 0,71% | 120.979,00 |
| 26.01.2024 | 84,73 | 87,07 | 82,20 | 84,94 | 8,29% | 409.501,00 |
| 25.01.2024 | 79,75 | 79,98 | 78,01 | 78,44 | -1,48% | 39.366,00 |
| 24.01.2024 | 80,47 | 81,04 | 79,56 | 79,62 | -1,18% | 48.624,00 |
| 23.01.2024 | 80,01 | 80,81 | 80,00 | 80,57 | 0,49% | 52.841,00 |
| 22.01.2024 | 80,50 | 80,95 | 79,97 | 80,18 | -0,37% | 41.684,00 |
| 19.01.2024 | 80,66 | 81,11 | 79,97 | 80,48 | -0,68% | 35.393,00 |
| 18.01.2024 | 81,90 | 82,73 | 80,35 | 81,03 | -0,99% | 100.225,00 |
| 17.01.2024 | 80,31 | 81,99 | 80,02 | 81,84 | 0,83% | 65.415,00 |
| 16.01.2024 | 80,70 | 81,32 | 80,40 | 81,17 | -0,01% | 54.412,00 |
| 12.01.2024 | 80,90 | 81,18 | 80,00 | 81,18 | 0,69% | 56.465,00 |
| 11.01.2024 | 80,73 | 80,78 | 79,81 | 80,62 | -0,14% | 46.868,00 |
| 10.01.2024 | 80,83 | 81,27 | 80,00 | 80,73 | 0,36% | 48.013,00 |
| 09.01.2024 | 79,67 | 80,98 | 79,67 | 80,44 | -0,01% | 51.876,00 |
| 08.01.2024 | 79,77 | 80,54 | 79,77 | 80,45 | 0,99% | 48.413,00 |
| 05.01.2024 | 79,10 | 80,24 | 79,10 | 79,66 | 0,09% | 43.149,00 |
| 04.01.2024 | 78,97 | 79,85 | 78,97 | 79,59 | 0,99% | 23.604,00 |
| 03.01.2024 | 79,26 | 79,90 | 78,81 | 78,81 | -1,25% | 61.585,00 |
| 02.01.2024 | 80,15 | 80,70 | 79,07 | 79,81 | -0,98% | 18.657,00 |
| 29.12.2023 | 82,80 | 82,80 | 80,60 | 80,60 | -1,89% | 43.393,00 |
| 28.12.2023 | 81,89 | 83,06 | 81,29 | 82,15 | 0,66% | 91.569,00 |
| 27.12.2023 | 80,85 | 82,00 | 80,10 | 81,61 | 1,63% | 66.636,00 |
| 26.12.2023 | 79,40 | 82,27 | 79,22 | 80,30 | 1,10% | 119.762,00 |