144,900$
0,58%
Echtzeit-Aktienkurs Freedom Holding Corp.
Bid:
Ask:
Aktienkurse zur Freedom Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 143,56 | 145,06 | 142,20 | 145,06 | 0,16% | 5.576,00 |
| 28.05.2026 | 140,82 | 144,83 | 139,85 | 144,83 | 1,91% | 99.214,00 |
| 27.05.2026 | 138,23 | 142,93 | 138,23 | 142,11 | 1,72% | 116.824,00 |
| 26.05.2026 | 144,30 | 146,58 | 138,31 | 139,71 | -3,08% | 150.814,00 |
| 22.05.2026 | 147,20 | 149,05 | 142,92 | 144,15 | -1,95% | 132.045,00 |
| 21.05.2026 | 147,01 | 150,50 | 146,11 | 147,02 | -0,53% | 99.198,00 |
| 20.05.2026 | 148,61 | 150,54 | 143,25 | 147,80 | 0,72% | 130.485,00 |
| 19.05.2026 | 145,86 | 146,77 | 141,58 | 146,74 | 1,02% | 141.094,00 |
| 18.05.2026 | 139,33 | 145,81 | 139,33 | 145,26 | 3,74% | 101.109,00 |
| 15.05.2026 | 141,00 | 142,10 | 139,52 | 140,02 | -1,22% | 46.586,00 |
| 14.05.2026 | 141,90 | 142,30 | 139,34 | 141,75 | -0,18% | 47.096,00 |
| 13.05.2026 | 140,97 | 142,88 | 138,86 | 142,00 | 0,69% | 106.541,00 |
| 12.05.2026 | 141,76 | 143,37 | 137,83 | 141,03 | -0,83% | 97.180,00 |
| 11.05.2026 | 139,93 | 142,84 | 137,90 | 142,21 | 1,72% | 65.619,00 |
| 08.05.2026 | 138,39 | 140,60 | 136,62 | 139,81 | 0,56% | 59.776,00 |
| 07.05.2026 | 142,99 | 144,76 | 139,03 | 139,03 | -1,47% | 55.757,00 |
| 06.05.2026 | 139,00 | 141,74 | 136,48 | 141,11 | 2,25% | 46.497,00 |
| 05.05.2026 | 140,83 | 140,83 | 137,00 | 138,00 | -1,74% | 50.360,00 |
| 04.05.2026 | 140,01 | 144,60 | 140,00 | 140,45 | 3,95% | 106.600,00 |
| 01.05.2026 | 151,55 | 151,55 | 134,70 | 135,11 | -9,82% | 82.525,00 |
| 30.04.2026 | 148,18 | 150,99 | 147,89 | 149,83 | 1,16% | 60.971,00 |
| 29.04.2026 | 150,00 | 150,42 | 146,00 | 148,11 | -1,26% | 59.245,00 |
| 28.04.2026 | 152,07 | 152,07 | 148,50 | 150,00 | -1,32% | 24.641,00 |
| 27.04.2026 | 147,61 | 153,95 | 147,61 | 152,00 | 2,63% | 59.525,00 |
| 24.04.2026 | 145,50 | 148,80 | 145,18 | 148,11 | 1,86% | 54.270,00 |
| 23.04.2026 | 154,41 | 154,41 | 145,41 | 145,41 | -5,72% | 79.767,00 |
| 22.04.2026 | 156,35 | 158,35 | 153,89 | 154,23 | -0,78% | 118.582,00 |
| 21.04.2026 | 161,50 | 162,05 | 155,40 | 155,44 | -3,60% | 102.291,00 |
| 20.04.2026 | 162,00 | 163,00 | 159,05 | 161,24 | 0,23% | 61.281,00 |
| 17.04.2026 | 165,00 | 165,00 | 160,10 | 160,87 | -1,10% | 101.523,00 |
| 16.04.2026 | 161,99 | 163,00 | 159,86 | 162,66 | 0,97% | 87.378,00 |
| 15.04.2026 | 156,70 | 161,34 | 153,27 | 161,09 | 2,80% | 116.981,00 |
| 14.04.2026 | 151,27 | 157,11 | 151,27 | 156,70 | 3,84% | 97.682,00 |
| 13.04.2026 | 150,72 | 152,87 | 145,00 | 150,91 | 0,05% | 194.762,00 |
| 10.04.2026 | 151,55 | 153,01 | 148,33 | 150,84 | -0,21% | 141.876,00 |
| 09.04.2026 | 155,86 | 157,98 | 150,81 | 151,16 | -3,88% | 223.406,00 |
| 08.04.2026 | 155,15 | 157,78 | 152,67 | 157,27 | 2,12% | 76.686,00 |
| 07.04.2026 | 154,11 | 154,50 | 150,58 | 154,00 | 0,16% | 129.506,00 |
| 06.04.2026 | 151,83 | 155,41 | 151,47 | 153,75 | 1,39% | 77.203,00 |
| 02.04.2026 | 145,42 | 152,00 | 145,10 | 151,64 | 2,38% | 96.462,00 |
| 01.04.2026 | 145,50 | 152,51 | 145,50 | 148,12 | 2,09% | 136.685,00 |
| 31.03.2026 | 142,42 | 145,09 | 140,71 | 145,09 | 3,07% | 161.217,00 |
| 30.03.2026 | 142,00 | 142,44 | 138,57 | 140,77 | -0,30% | 111.738,00 |
| 27.03.2026 | 143,21 | 144,21 | 140,86 | 141,19 | -1,62% | 75.927,00 |
| 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 |