120,003$
0,34%
Echtzeit-Aktienkurs Freedom Holding Corp.
Bid:
Ask:
Aktienkurse zur Freedom Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 118,35 | 120,61 | 115,71 | 120,60 | 0,84% | 2.760,00 |
| 26.02.2026 | 120,32 | 120,32 | 117,10 | 119,60 | -0,19% | 2.760,00 |
| 25.02.2026 | 119,33 | 121,00 | 117,71 | 119,83 | 1,11% | 2.760,00 |
| 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 | -1,64% | 148.491,00 |
| 19.01.2026 | 125,45 | 125,45 | 124,59 | 124,61 | -1,10% | - |
| 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 | 131,99 | 125,70 | 127,77 | -1,69% | 140.713,00 |
| 13.01.2026 | 133,35 | 133,35 | 127,37 | 129,96 | -1,81% | 81.677,00 |
| 12.01.2026 | 131,00 | 134,40 | 131,00 | 132,35 | 1,03% | 75.134,00 |
| 09.01.2026 | 135,87 | 138,63 | 131,00 | 131,00 | -3,61% | 81.673,00 |
| 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% | 210.085,00 |
| 06.01.2026 | 129,63 | 136,28 | 129,16 | 133,31 | 2,35% | 357.659,00 |
| 05.01.2026 | 124,80 | 130,25 | 123,69 | 130,25 | 4,85% | 129.495,00 |
| 02.01.2026 | 122,00 | 125,40 | 120,62 | 124,23 | 2,10% | 79.096,00 |
| 31.12.2025 | 124,67 | 126,45 | 120,22 | 121,68 | -3,22% | 65.016,00 |
| 30.12.2025 | 125,55 | 129,18 | 123,88 | 125,73 | 0,61% | 134.545,00 |
| 29.12.2025 | 130,50 | 131,97 | 124,00 | 124,97 | -4,84% | 231.474,00 |
| 26.12.2025 | 131,61 | 133,00 | 130,21 | 131,33 | -0,58% | 61.149,00 |
| 24.12.2025 | 132,61 | 133,49 | 131,29 | 132,10 | -0,83% | 49.883,00 |
| 23.12.2025 | 135,25 | 135,34 | 131,24 | 133,21 | -1,42% | 81.492,00 |
| 22.12.2025 | 135,80 | 137,10 | 132,10 | 135,13 | -0,28% | 86.920,00 |
| 19.12.2025 | 134,37 | 137,09 | 132,12 | 135,51 | 1,13% | 101.587,00 |
| 18.12.2025 | 133,28 | 135,26 | 132,22 | 134,00 | 0,44% | 48.649,00 |
| 17.12.2025 | 132,65 | 135,62 | 131,06 | 133,41 | 0,65% | 43.519,00 |
| 16.12.2025 | 131,41 | 133,87 | 130,00 | 132,55 | 0,59% | 79.304,00 |
| 15.12.2025 | 137,04 | 138,50 | 131,77 | 131,77 | -3,66% | 84.205,00 |
| 12.12.2025 | 135,33 | 137,79 | 133,32 | 136,77 | 0,88% | 112.214,00 |
| 11.12.2025 | 133,98 | 136,00 | 133,56 | 135,58 | 1,16% | 56.117,00 |
| 10.12.2025 | 132,73 | 134,92 | 131,79 | 134,03 | 1,00% | 47.190,00 |
| 09.12.2025 | 131,40 | 133,81 | 131,02 | 132,70 | 0,55% | 55.763,00 |
| 08.12.2025 | 132,90 | 136,16 | 130,91 | 131,98 | -0,51% | 88.301,00 |
| 05.12.2025 | 136,74 | 137,22 | 131,94 | 132,66 | -3,06% | 69.512,00 |
| 04.12.2025 | 134,35 | 138,27 | 133,29 | 136,85 | 2,01% | 55.672,00 |
| 03.12.2025 | 132,43 | 135,00 | 131,00 | 134,16 | 0,98% | 38.339,00 |
| 02.12.2025 | 133,31 | 135,00 | 132,42 | 132,86 | -0,60% | 72.901,00 |
| 01.12.2025 | 131,41 | 134,52 | 130,14 | 133,66 | 1,33% | 127.862,00 |
| 28.11.2025 | 131,59 | 133,57 | 131,55 | 131,90 | -0,32% | 30.545,00 |
| 26.11.2025 | 132,56 | 134,00 | 131,73 | 132,32 | -0,50% | 50.458,00 |
| 25.11.2025 | 134,14 | 135,13 | 130,05 | 132,99 | -1,90% | 109.806,00 |
| 24.11.2025 | 133,52 | 137,16 | 133,52 | 135,57 | 1,19% | 88.328,00 |
| 21.11.2025 | 134,90 | 135,09 | 131,18 | 133,98 | 0,45% | 70.254,00 |
| 20.11.2025 | 139,21 | 141,02 | 133,03 | 133,38 | -3,28% | 62.200,00 |
| 19.11.2025 | 137,94 | 140,29 | 136,59 | 137,91 | 0,33% | 66.452,00 |
| 18.11.2025 | 132,81 | 138,79 | 132,81 | 137,45 | 1,83% | 95.592,00 |
| 17.11.2025 | 140,09 | 141,79 | 134,42 | 134,98 | -4,19% | 91.837,00 |
| 14.11.2025 | 134,85 | 143,36 | 134,85 | 140,88 | 2,42% | 74.441,00 |
| 13.11.2025 | 138,50 | 139,87 | 136,71 | 137,55 | -1,64% | 65.066,00 |
| 12.11.2025 | 139,26 | 141,44 | 137,52 | 139,84 | 0,71% | 43.579,00 |
| 11.11.2025 | 139,72 | 140,90 | 138,41 | 138,86 | -0,73% | 49.509,00 |
| 10.11.2025 | 146,90 | 148,00 | 138,66 | 139,88 | -1,41% | 106.286,00 |
| 07.11.2025 | 135,30 | 142,60 | 130,00 | 141,88 | 3,57% | 436.018,00 |
| 06.11.2025 | 143,50 | 143,50 | 134,32 | 136,99 | -3,66% | 175.309,00 |
| 05.11.2025 | 141,28 | 147,02 | 141,28 | 142,19 | 1,26% | 94.212,00 |
| 04.11.2025 | 147,04 | 147,14 | 140,00 | 140,41 | -5,97% | 165.150,00 |
| 03.11.2025 | 153,51 | 154,05 | 148,63 | 149,33 | -2,82% | 117.053,00 |
| 31.10.2025 | 155,90 | 157,83 | 153,50 | 153,66 | 0,07% | 111.383,00 |
| 30.10.2025 | 156,49 | 156,99 | 153,55 | 153,55 | -1,88% | 86.856,00 |
| 29.10.2025 | 158,42 | 158,42 | 154,00 | 156,49 | -1,34% | 71.106,00 |
| 28.10.2025 | 155,78 | 160,23 | 155,78 | 158,62 | 1,18% | 77.286,00 |
| 27.10.2025 | 158,53 | 160,79 | 156,42 | 156,77 | -0,29% | 58.557,00 |
| 24.10.2025 | 158,40 | 160,00 | 157,22 | 157,22 | 1,84% | 68.089,00 |
| 23.10.2025 | 155,01 | 155,88 | 152,38 | 154,38 | 0,47% | - |
| 22.10.2025 | 156,40 | 156,50 | 151,24 | 153,65 | -1,13% | 86.567,00 |
| 21.10.2025 | 159,64 | 159,64 | 154,94 | 155,41 | -2,33% | 102.918,00 |
| 20.10.2025 | 162,90 | 164,80 | 158,38 | 159,12 | -1,90% | 83.364,00 |
| 17.10.2025 | 169,22 | 169,22 | 161,56 | 162,20 | -1,96% | - |
| 16.10.2025 | 170,90 | 172,00 | 163,70 | 165,45 | -2,50% | 123.125,00 |
| 15.10.2025 | 172,24 | 174,95 | 169,65 | 169,69 | -1,33% | 145.937,00 |
| 14.10.2025 | 168,55 | 172,68 | 167,24 | 171,98 | 1,30% | 132.949,00 |
| 13.10.2025 | 168,00 | 170,47 | 166,41 | 169,77 | 3,95% | 89.278,00 |
| 10.10.2025 | 171,02 | 173,00 | 163,02 | 163,32 | -4,40% | 194.290,00 |
| 09.10.2025 | 170,10 | 174,36 | 169,81 | 170,83 | 0,91% | 202.238,00 |
| 08.10.2025 | 170,15 | 170,67 | 165,50 | 169,29 | -0,48% | 161.567,00 |
| 07.10.2025 | 168,08 | 170,36 | 164,05 | 170,11 | 1,15% | 171.250,00 |