Echtzeit-Aktienkurs Friedman Industries Inc.
Bid:
Ask:
Aktienkurse zur Friedman Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,30 | 15,40 | 14,70 | 14,70 | -5,77% | - |
| 06.03.2026 | 15,50 | 15,60 | 15,50 | 15,60 | -3,11% | - |
| 05.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 4,55% | - |
| 04.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 03.03.2026 | 15,50 | 15,60 | 15,50 | 15,60 | 1,96% | - |
| 02.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 27.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 26.02.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 25.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 24.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 23.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 20.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 19.02.2026 | 15,20 | 15,30 | 15,20 | 15,30 | -0,65% | - |
| 18.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -8,88% | - |
| 17.02.2026 | 15,80 | 16,90 | 15,80 | 16,90 | 7,64% | 24,00 |
| 16.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -5,42% | - |
| 13.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 12.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -4,47% | - |
| 11.02.2026 | 17,30 | 17,90 | 17,30 | 17,90 | -1,10% | 5,00 |
| 10.02.2026 | 16,00 | 18,10 | 16,00 | 18,10 | 11,04% | 5,00 |
| 09.02.2026 | 16,40 | 16,40 | 16,30 | 16,30 | -0,61% | - |
| 06.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 05.02.2026 | 16,90 | 16,90 | 16,80 | 16,80 | 0,00% | - |
| 04.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 03.02.2026 | 16,70 | 16,80 | 16,70 | 16,80 | 5,00% | - |
| 02.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 30.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 6,00% | - |
| 29.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 28.01.2026 | 15,00 | 15,10 | 15,00 | 15,10 | -0,66% | - |
| 27.01.2026 | 15,20 | 15,30 | 15,20 | 15,20 | -3,80% | - |
| 26.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 23.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 22.01.2026 | 16,20 | 16,20 | 16,10 | 16,10 | 3,21% | - |
| 21.01.2026 | 15,60 | 15,70 | 15,60 | 15,60 | -2,50% | - |
| 20.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 19.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -5,29% | - |
| 16.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 15.01.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 14.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 13.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 12.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 09.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 08.01.2026 | 16,00 | 16,10 | 16,00 | 16,10 | -3,01% | - |
| 07.01.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 06.01.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 05.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 02.01.2026 | 16,80 | 16,90 | 16,80 | 16,90 | -1,17% | - |
| 30.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 29.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 23.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -4,55% | - |
| 22.12.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 19.12.2025 | 17,70 | 17,70 | 17,60 | 17,60 | 0,57% | - |
| 18.12.2025 | 17,50 | 17,60 | 17,50 | 17,50 | -1,13% | - |
| 17.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 16.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 3,57% | - |
| 15.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 12.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 7,79% | - |
| 11.12.2025 | 15,50 | 15,50 | 15,40 | 15,40 | 1,32% | - |
| 10.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,80% | - |
| 09.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 08.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 05.12.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 0,62% | - |
| 04.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | - |
| 03.12.2025 | 15,60 | 15,60 | 15,50 | 15,50 | 0,65% | - |
| 02.12.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -8,33% | - |
| 01.12.2025 | 16,90 | 16,90 | 16,80 | 16,80 | 1,20% | - |
| 28.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 27.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 26.11.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 2,48% | - |
| 25.11.2025 | 16,20 | 16,20 | 16,10 | 16,10 | -2,42% | - |
| 24.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 21.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 20.11.2025 | 16,70 | 16,70 | 16,60 | 16,60 | -1,78% | - |
| 19.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 18.11.2025 | 17,10 | 17,10 | 17,00 | 17,10 | -9,04% | - |
| 17.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 14.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 13.11.2025 | 18,40 | 18,40 | 18,30 | 18,40 | 6,36% | - |
| 12.11.2025 | 17,20 | 17,30 | 17,20 | 17,30 | -5,46% | - |
| 11.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 3,98% | - |
| 10.11.2025 | 17,50 | 17,60 | 17,50 | 17,60 | -0,56% | - |
| 07.11.2025 | 17,80 | 17,80 | 17,70 | 17,70 | -2,21% | - |
| 06.11.2025 | 18,20 | 18,20 | 18,10 | 18,10 | 2,26% | - |
| 05.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -5,85% | - |
| 04.11.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 5,62% | - |
| 03.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 5,33% | - |
| 31.10.2025 | 17,40 | 17,40 | 16,90 | 16,90 | -3,98% | - |
| 30.10.2025 | 17,40 | 17,60 | 17,40 | 17,60 | 0,57% | - |
| 29.10.2025 | 17,30 | 17,50 | 17,30 | 17,50 | 5,42% | - |
| 28.10.2025 | 17,30 | 17,30 | 16,60 | 16,60 | -4,05% | - |
| 27.10.2025 | 17,60 | 17,60 | 17,30 | 17,30 | 4,85% | - |
| 24.10.2025 | 16,60 | 16,60 | 16,50 | 16,50 | 0,00% | - |
| 23.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 22.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 21.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 20.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 17.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 16.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 15.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 14.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | - |