17,800€
5,33%
Echtzeit-Aktienkurs Friedman Industries Inc.
Bid:
Ask:
Aktienkurse zur Friedman Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,50 | 18,10 | 16,90 | 17,65 | 4,44% | - |
| 14.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | - |
| 13.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -5,71% | - |
| 10.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 09.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 4,76% | - |
| 08.10.2025 | 16,90 | 16,90 | 16,80 | 16,80 | -1,18% | - |
| 07.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 06.10.2025 | 17,40 | 17,50 | 17,40 | 17,40 | 1,16% | - |
| 03.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -5,49% | - |
| 02.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 01.10.2025 | 18,00 | 18,00 | 17,90 | 18,00 | -1,64% | - |
| 30.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 29.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 26.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 25.09.2025 | 18,30 | 18,40 | 18,30 | 18,40 | 0,55% | - |
| 24.09.2025 | 18,20 | 18,30 | 18,20 | 18,30 | 1,67% | - |
| 23.09.2025 | 18,10 | 18,10 | 18,00 | 18,00 | -3,23% | - |
| 22.09.2025 | 18,70 | 18,70 | 18,60 | 18,60 | 3,33% | - |
| 19.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 18.09.2025 | 17,40 | 17,50 | 17,40 | 17,50 | -1,69% | - |
| 17.09.2025 | 17,80 | 17,90 | 17,80 | 17,80 | -2,20% | - |
| 16.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 5,20% | - |
| 15.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -7,98% | - |
| 10.09.2025 | 19,10 | 19,60 | 18,60 | 18,80 | 0,80% | - |
| 08.09.2025 | 18,55 | 19,10 | 18,45 | 18,65 | 2,47% | - |
| 05.09.2025 | 18,15 | 18,25 | 17,90 | 18,20 | 0,55% | - |
| 04.09.2025 | 18,15 | 18,25 | 17,85 | 18,10 | 0,28% | - |
| 03.09.2025 | 18,75 | 18,85 | 17,55 | 18,05 | 14,24% | - |
| 02.09.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 0,64% | - |
| 01.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 29.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 28.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 27.08.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 1,95% | - |
| 26.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 6,21% | - |
| 25.08.2025 | 14,40 | 14,50 | 14,40 | 14,50 | 0,00% | - |
| 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% | - |