20,200€
-0,74%
Echtzeit-Aktienkurs Friedman Industries Inc.
Bid:
Ask:
Aktienkurse zur Friedman Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 20,45 | 20,45 | 20,25 | 20,35 | 3,83% | - |
| 27.05.2026 | 19,70 | 20,35 | 19,55 | 19,60 | 15,29% | - |
| 26.05.2026 | 17,20 | 17,20 | 17,00 | 17,00 | -0,58% | - |
| 25.05.2026 | 17,10 | 17,20 | 17,10 | 17,10 | 2,40% | - |
| 22.05.2026 | 17,10 | 17,10 | 16,70 | 16,70 | -0,60% | - |
| 21.05.2026 | 17,30 | 17,30 | 16,80 | 16,80 | 3,70% | - |
| 20.05.2026 | 17,30 | 17,30 | 16,20 | 16,20 | -4,71% | - |
| 19.05.2026 | 16,90 | 18,20 | 16,90 | 17,00 | -0,58% | 172,00 |
| 18.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 15.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 14.05.2026 | 17,90 | 18,00 | 17,90 | 18,00 | 1,69% | - |
| 13.05.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 12.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 11.05.2026 | 17,80 | 17,80 | 17,70 | 17,70 | 2,91% | - |
| 08.05.2026 | 17,30 | 17,30 | 17,20 | 17,20 | 0,00% | - |
| 07.05.2026 | 17,30 | 17,30 | 17,20 | 17,20 | 0,00% | - |
| 06.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 05.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 04.05.2026 | 16,90 | 17,00 | 16,90 | 17,00 | 3,66% | - |
| 30.04.2026 | 16,50 | 16,50 | 16,40 | 16,40 | -2,38% | - |
| 29.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 3,07% | - |
| 28.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | - |
| 27.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 4,32% | - |
| 24.04.2026 | 16,30 | 16,30 | 16,20 | 16,20 | 1,25% | - |
| 23.04.2026 | 15,90 | 16,00 | 15,90 | 16,00 | 3,23% | - |
| 22.04.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 21.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 20.04.2026 | 15,90 | 17,00 | 15,90 | 15,90 | 3,25% | 80,00 |
| 17.04.2026 | 15,50 | 15,50 | 15,40 | 15,40 | -1,91% | - |
| 16.04.2026 | 15,60 | 15,70 | 15,60 | 15,70 | 2,61% | - |
| 15.04.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 14.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 13.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 10.04.2026 | 14,90 | 15,00 | 14,90 | 14,90 | 0,00% | - |
| 09.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | - |
| 08.04.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 07.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 02.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 01.04.2026 | 14,80 | 14,80 | 14,70 | 14,70 | -1,34% | - |
| 31.03.2026 | 15,00 | 15,00 | 14,90 | 14,90 | -0,67% | - |
| 30.03.2026 | 14,90 | 16,10 | 14,90 | 15,00 | 3,45% | 100,00 |
| 27.03.2026 | 15,10 | 15,10 | 14,50 | 14,50 | -2,68% | - |
| 26.03.2026 | 15,00 | 15,00 | 14,90 | 14,90 | 0,00% | - |
| 25.03.2026 | 15,30 | 15,30 | 14,90 | 14,90 | -0,67% | - |
| 24.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 23.03.2026 | 14,60 | 14,90 | 14,60 | 14,90 | 5,67% | - |
| 20.03.2026 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | - |
| 19.03.2026 | 14,40 | 14,40 | 14,20 | 14,20 | 0,00% | - |
| 18.03.2026 | 14,80 | 14,80 | 14,20 | 14,20 | -0,70% | - |
| 17.03.2026 | 14,50 | 14,50 | 14,30 | 14,30 | -0,69% | - |
| 16.03.2026 | 14,40 | 14,40 | 14,30 | 14,40 | 0,70% | - |
| 13.03.2026 | 14,30 | 14,40 | 14,30 | 14,30 | 0,00% | - |
| 12.03.2026 | 14,60 | 14,60 | 14,30 | 14,30 | -4,03% | - |
| 11.03.2026 | 14,70 | 14,90 | 14,70 | 14,90 | 0,68% | - |
| 10.03.2026 | 14,90 | 15,00 | 14,80 | 14,80 | 0,68% | - |
| 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% | - |