15,000€
3,45%
Echtzeit-Aktienkurs Friedman Industries Inc.
Bid:
Ask:
Aktienkurse zur Friedman Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 15,00 | 15,00 | 14,40 | 14,95 | 3,10% | - |
| 22.08.2025 | 14,60 | 14,60 | 14,50 | 14,50 | 3,57% | - |
| 21.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 20.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 19.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 18.08.2025 | 13,90 | 14,00 | 13,90 | 14,00 | -2,78% | - |
| 15.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 14.08.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 1,39% | - |
| 13.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 12.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 9,02% | - |
| 11.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 08.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 07.08.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | - |
| 06.08.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 0,00% | - |
| 05.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 04.08.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -2,36% | - |
| 01.08.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -3,05% | - |
| 31.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 30.07.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 3,15% | - |
| 29.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 28.07.2025 | 12,70 | 12,80 | 12,70 | 12,80 | -1,54% | - |
| 25.07.2025 | 12,90 | 13,00 | 12,90 | 13,00 | -2,26% | - |
| 24.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 23.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 22.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 21.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 18.07.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -1,54% | - |
| 17.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 16.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 15.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 14.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 11.07.2025 | 14,10 | 14,10 | 14,00 | 14,00 | 0,72% | - |
| 10.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 09.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 08.07.2025 | 13,50 | 13,60 | 13,50 | 13,60 | -0,73% | - |
| 07.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 04.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 03.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 02.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 01.07.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 2,27% | - |
| 30.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 27.06.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 1,52% | - |
| 26.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 25.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 24.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -4,26% | - |