154,830$
-0,54%
Echtzeit-Aktienkurs Freedom Holding Corp.
Bid:
Ask:
Aktienkurse zur Freedom Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 155,91 | 157,25 | 153,83 | 156,07 | 0,26% | 36.332,00 |
| 08.05.2025 | 153,36 | 157,99 | 152,49 | 155,67 | 3,02% | 72.418,00 |
| 07.05.2025 | 148,44 | 152,10 | 148,44 | 151,11 | 1,51% | 46.754,00 |
| 06.05.2025 | 146,64 | 149,31 | 146,00 | 148,86 | 0,09% | 49.810,00 |
| 05.05.2025 | 145,27 | 149,74 | 145,00 | 148,73 | 2,14% | 61.858,00 |
| 02.05.2025 | 143,13 | 146,96 | 142,41 | 145,62 | 2,66% | 84.578,00 |
| 01.05.2025 | 142,80 | 145,00 | 141,57 | 141,85 | -0,43% | 63.313,00 |
| 30.04.2025 | 142,09 | 143,44 | 138,99 | 142,46 | -1,34% | 66.934,00 |
| 29.04.2025 | 146,36 | 146,62 | 143,74 | 144,40 | -1,00% | 69.950,00 |
| 28.04.2025 | 144,40 | 147,05 | 140,50 | 145,86 | 1,38% | 37.869,00 |
| 25.04.2025 | 142,27 | 146,20 | 142,05 | 143,88 | 1,03% | 58.360,00 |
| 24.04.2025 | 138,90 | 143,32 | 137,46 | 142,42 | 3,85% | 98.321,00 |
| 23.04.2025 | 137,00 | 142,20 | 136,53 | 137,15 | 3,17% | 90.426,00 |
| 22.04.2025 | 128,00 | 134,30 | 128,00 | 132,93 | 4,98% | 70.939,00 |
| 21.04.2025 | 128,80 | 128,80 | 125,81 | 126,62 | -1,88% | 43.633,00 |
| 17.04.2025 | 127,87 | 129,80 | 126,00 | 129,05 | 2,42% | 43.393,00 |
| 16.04.2025 | 126,68 | 128,24 | 124,99 | 126,00 | -2,26% | 53.805,00 |
| 15.04.2025 | 127,87 | 129,69 | 126,34 | 128,91 | 0,72% | 72.131,00 |
| 14.04.2025 | 130,05 | 130,05 | 125,48 | 127,99 | 1,27% | 88.785,00 |
| 11.04.2025 | 123,07 | 128,09 | 121,00 | 126,38 | 3,98% | 112.657,00 |
| 10.04.2025 | 126,76 | 126,76 | 118,25 | 121,54 | -6,39% | 102.352,00 |
| 09.04.2025 | 113,72 | 130,51 | 112,10 | 129,83 | 13,81% | 109.677,00 |
| 08.04.2025 | 121,58 | 121,94 | 111,85 | 114,08 | -0,77% | 75.361,00 |
| 07.04.2025 | 116,66 | 125,14 | 112,00 | 114,97 | -2,81% | 123.633,00 |
| 04.04.2025 | 122,67 | 123,43 | 115,99 | 118,30 | -7,30% | 83.298,00 |
| 03.04.2025 | 130,51 | 132,10 | 127,61 | 127,61 | -7,23% | 74.210,00 |
| 02.04.2025 | 131,01 | 138,08 | 131,01 | 137,56 | 3,03% | 45.056,00 |
| 01.04.2025 | 130,61 | 134,65 | 130,61 | 133,51 | 1,01% | 46.274,00 |
| 31.03.2025 | 128,89 | 132,46 | 125,20 | 132,17 | 0,41% | 47.818,00 |
| 28.03.2025 | 137,49 | 138,57 | 130,48 | 131,63 | -4,65% | 62.042,00 |
| 27.03.2025 | 137,71 | 139,90 | 136,68 | 138,05 | -1,34% | 64.918,00 |
| 26.03.2025 | 141,39 | 143,62 | 139,00 | 139,93 | -1,03% | 39.698,00 |
| 25.03.2025 | 138,96 | 142,36 | 138,66 | 141,39 | 1,75% | 51.297,00 |
| 24.03.2025 | 136,07 | 139,78 | 136,07 | 138,96 | 3,66% | 79.080,00 |
| 21.03.2025 | 135,47 | 135,47 | 131,27 | 134,05 | -1,05% | 42.842,00 |
| 20.03.2025 | 135,01 | 138,28 | 132,87 | 135,47 | -0,90% | 88.508,00 |
| 19.03.2025 | 132,63 | 138,50 | 132,63 | 136,70 | 3,07% | 56.539,00 |
| 18.03.2025 | 132,22 | 132,92 | 130,59 | 132,63 | -0,02% | 72.577,00 |
| 17.03.2025 | 127,47 | 134,99 | 127,46 | 132,66 | 4,55% | 92.763,00 |
| 14.03.2025 | 124,87 | 129,71 | 124,00 | 126,89 | 3,87% | 89.754,00 |
| 13.03.2025 | 125,62 | 125,62 | 120,10 | 122,16 | -2,43% | 85.129,00 |
| 12.03.2025 | 131,11 | 131,85 | 125,00 | 125,20 | -1,62% | 63.532,00 |
| 11.03.2025 | 128,48 | 129,83 | 126,31 | 127,26 | -0,27% | 75.586,00 |
| 10.03.2025 | 131,31 | 132,46 | 126,32 | 127,60 | -5,55% | 108.634,00 |
| 07.03.2025 | 137,39 | 140,13 | 131,54 | 135,10 | -1,39% | 63.968,00 |
| 06.03.2025 | 140,89 | 142,20 | 136,36 | 137,01 | -4,79% | 74.716,00 |
| 05.03.2025 | 140,32 | 145,71 | 139,11 | 143,91 | 2,62% | 119.085,00 |
| 04.03.2025 | 144,01 | 145,00 | 135,10 | 140,23 | -3,65% | 106.026,00 |
| 03.03.2025 | 147,21 | 151,87 | 145,06 | 145,54 | -1,04% | 96.158,00 |
| 28.02.2025 | 143,42 | 147,66 | 143,22 | 147,07 | 1,96% | 107.509,00 |
| 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 |