168,824$
-0,56%
Echtzeit-Aktienkurs Freedom Holding Corp.
Bid:
Ask:
Aktienkurse zur Freedom Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2025 | 171,07 | 172,15 | 168,00 | 168,18 | -1,25% | 67.369,00 |
| 03.10.2025 | 172,19 | 172,52 | 169,85 | 170,30 | -1,37% | - |
| 02.10.2025 | 169,11 | 174,72 | 165,67 | 172,67 | 3,82% | 177.934,00 |
| 01.10.2025 | 169,82 | 172,57 | 166,06 | 166,31 | -3,38% | 105.629,00 |
| 30.09.2025 | 176,10 | 177,15 | 170,45 | 172,13 | -0,49% | 112.160,00 |
| 29.09.2025 | 175,00 | 176,87 | 171,30 | 172,97 | -0,34% | 134.974,00 |
| 26.09.2025 | 171,21 | 174,49 | 170,08 | 173,56 | 1,66% | 76.431,00 |
| 25.09.2025 | 167,56 | 171,26 | 167,56 | 170,73 | 0,41% | 66.055,00 |
| 24.09.2025 | 172,62 | 176,41 | 167,91 | 170,04 | -0,79% | 123.101,00 |
| 23.09.2025 | 167,77 | 172,90 | 167,77 | 171,40 | 2,36% | 108.562,00 |
| 22.09.2025 | 170,00 | 171,86 | 165,33 | 167,45 | -1,44% | 108.884,00 |
| 19.09.2025 | 167,52 | 169,99 | 165,00 | 169,89 | 2,08% | 109.671,00 |
| 18.09.2025 | 169,71 | 172,59 | 166,41 | 166,43 | -1,42% | 102.532,00 |
| 17.09.2025 | 166,00 | 171,70 | 165,90 | 168,83 | 1,72% | 115.969,00 |
| 16.09.2025 | 163,88 | 167,81 | 163,59 | 165,97 | 0,64% | 74.970,00 |
| 15.09.2025 | 164,90 | 168,83 | 163,80 | 164,91 | 0,13% | 101.073,00 |
| 12.09.2025 | 162,21 | 165,40 | 160,95 | 164,69 | 1,73% | 85.210,00 |
| 11.09.2025 | 165,67 | 166,20 | 160,07 | 161,89 | -2,28% | 111.209,00 |
| 10.09.2025 | 167,00 | 168,75 | 164,80 | 165,67 | -0,70% | 92.959,00 |
| 09.09.2025 | 163,90 | 167,69 | 163,90 | 166,84 | 3,57% | 96.666,00 |
| 08.09.2025 | 171,42 | 171,42 | 160,77 | 161,09 | -4,94% | 116.492,00 |
| 05.09.2025 | 173,06 | 173,98 | 165,12 | 169,46 | -1,69% | 87.715,00 |
| 04.09.2025 | 173,12 | 175,09 | 171,27 | 172,38 | -0,39% | 53.179,00 |
| 03.09.2025 | 177,03 | 181,88 | 169,65 | 173,05 | -0,70% | 148.773,00 |
| 02.09.2025 | 167,50 | 174,55 | 164,12 | 174,27 | 1,96% | 126.009,00 |
| 29.08.2025 | 175,21 | 175,99 | 170,63 | 170,92 | -2,55% | 91.081,00 |
| 28.08.2025 | 174,28 | 176,33 | 173,80 | 175,40 | 0,83% | 95.122,00 |
| 27.08.2025 | 173,91 | 177,00 | 173,17 | 173,95 | -0,31% | 94.362,00 |
| 26.08.2025 | 171,85 | 175,79 | 170,10 | 174,49 | 1,68% | 101.694,00 |
| 25.08.2025 | 174,00 | 175,44 | 170,99 | 171,60 | -1,41% | 85.108,00 |
| 22.08.2025 | 174,37 | 178,35 | 171,17 | 174,05 | -0,51% | 104.548,00 |
| 21.08.2025 | 173,31 | 178,06 | 171,58 | 174,95 | 0,82% | 82.143,00 |
| 20.08.2025 | 168,86 | 174,33 | 164,02 | 173,53 | 2,54% | 130.092,00 |
| 19.08.2025 | 172,17 | 173,82 | 167,70 | 169,23 | -2,10% | 94.298,00 |
| 18.08.2025 | 172,40 | 176,45 | 171,50 | 172,86 | 0,56% | 141.446,00 |
| 15.08.2025 | 173,96 | 174,99 | 171,06 | 171,89 | -0,56% | 55.078,00 |
| 14.08.2025 | 172,16 | 175,50 | 171,06 | 172,86 | -0,74% | 61.736,00 |
| 13.08.2025 | 181,00 | 182,00 | 174,14 | 174,15 | -3,61% | 99.337,00 |
| 12.08.2025 | 175,30 | 182,00 | 174,50 | 180,67 | 3,22% | 109.057,00 |
| 11.08.2025 | 180,90 | 181,15 | 172,58 | 175,03 | -1,83% | 226.503,00 |
| 08.08.2025 | 187,31 | 187,48 | 176,87 | 178,29 | -4,12% | 130.365,00 |
| 07.08.2025 | 190,41 | 192,71 | 185,00 | 185,95 | -2,20% | 120.624,00 |
| 06.08.2025 | 190,40 | 194,01 | 189,00 | 190,14 | 0,74% | 142.328,00 |
| 05.08.2025 | 188,59 | 189,90 | 185,00 | 188,75 | 0,40% | 99.259,00 |
| 04.08.2025 | 184,27 | 191,98 | 184,27 | 188,00 | 3,20% | 148.420,00 |
| 01.08.2025 | 181,50 | 184,27 | 177,65 | 182,17 | -1,96% | 154.904,00 |
| 31.07.2025 | 178,54 | 186,20 | 176,99 | 185,82 | 4,87% | 234.264,00 |
| 30.07.2025 | 180,00 | 180,35 | 174,62 | 177,18 | -0,99% | 101.909,00 |
| 29.07.2025 | 176,95 | 180,76 | 175,55 | 178,96 | 1,93% | 133.092,00 |
| 28.07.2025 | 173,89 | 177,09 | 171,33 | 175,58 | 1,65% | 122.595,00 |
| 25.07.2025 | 170,73 | 172,88 | 167,07 | 172,73 | 1,28% | 101.667,00 |
| 24.07.2025 | 171,40 | 171,91 | 168,69 | 170,55 | 0,71% | 98.128,00 |
| 23.07.2025 | 165,97 | 171,12 | 165,97 | 169,34 | 1,85% | 97.543,00 |
| 22.07.2025 | 175,00 | 176,52 | 165,00 | 166,27 | -5,98% | 201.017,00 |
| 21.07.2025 | 178,85 | 182,68 | 175,72 | 176,84 | -1,12% | 293.832,00 |
| 18.07.2025 | 173,73 | 179,05 | 172,00 | 178,85 | 4,33% | 264.109,00 |
| 17.07.2025 | 159,98 | 172,98 | 159,82 | 171,42 | 7,59% | 331.500,00 |
| 16.07.2025 | 156,00 | 159,35 | 153,53 | 159,33 | 2,37% | 150.266,00 |
| 15.07.2025 | 152,64 | 156,26 | 150,80 | 155,64 | 1,97% | 146.909,00 |
| 14.07.2025 | 145,93 | 152,82 | 145,25 | 152,64 | 5,01% | 201.159,00 |
| 11.07.2025 | 145,42 | 146,50 | 143,04 | 145,36 | -0,03% | 104.305,00 |
| 10.07.2025 | 144,06 | 145,84 | 142,60 | 145,41 | 1,32% | 88.714,00 |
| 09.07.2025 | 142,56 | 145,94 | 141,13 | 143,52 | 0,45% | 114.265,00 |
| 08.07.2025 | 140,51 | 143,44 | 138,85 | 142,88 | 2,46% | 146.384,00 |
| 07.07.2025 | 142,21 | 144,43 | 139,45 | 139,45 | -2,71% | 131.737,00 |
| 03.07.2025 | 142,39 | 144,59 | 141,73 | 143,33 | 2,72% | 329.331,00 |
| 02.07.2025 | 143,14 | 144,94 | 137,23 | 139,54 | -1,99% | 224.125,00 |
| 01.07.2025 | 145,00 | 146,30 | 141,91 | 142,38 | -2,66% | 225.756,00 |
| 30.06.2025 | 144,60 | 146,33 | 143,08 | 146,26 | 1,53% | 187.194,00 |
| 27.06.2025 | 144,53 | 145,20 | 141,60 | 144,06 | -0,37% | 1.470.665,00 |
| 26.06.2025 | 144,00 | 146,42 | 142,28 | 144,60 | 1,02% | 143.277,00 |
| 25.06.2025 | 145,40 | 145,85 | 141,12 | 143,14 | -1,40% | 121.657,00 |
| 24.06.2025 | 143,47 | 147,14 | 143,34 | 145,18 | 2,57% | 197.081,00 |
| 23.06.2025 | 139,44 | 142,50 | 137,00 | 141,54 | 2,35% | 168.773,00 |
| 20.06.2025 | 140,90 | 142,76 | 137,00 | 138,29 | -1,52% | 146.022,00 |
| 18.06.2025 | 149,12 | 150,07 | 138,70 | 140,43 | -6,54% | 247.117,00 |
| 17.06.2025 | 153,90 | 157,20 | 149,00 | 150,25 | -1,03% | 163.675,00 |
| 16.06.2025 | 150,90 | 158,47 | 150,51 | 151,81 | 3,24% | 175.397,00 |
| 13.06.2025 | 150,00 | 151,00 | 145,94 | 147,05 | -3,46% | 86.725,00 |
| 12.06.2025 | 147,90 | 152,94 | 146,25 | 152,32 | 4,15% | 118.908,00 |
| 11.06.2025 | 152,50 | 153,82 | 144,32 | 146,25 | -4,07% | 143.729,00 |
| 10.06.2025 | 150,00 | 153,02 | 148,72 | 152,46 | 2,02% | 109.644,00 |
| 09.06.2025 | 155,95 | 157,67 | 148,34 | 149,44 | -4,16% | 158.734,00 |
| 06.06.2025 | 155,50 | 158,07 | 153,54 | 155,93 | 0,62% | 91.127,00 |
| 05.06.2025 | 153,40 | 156,24 | 151,60 | 154,97 | 1,78% | 132.304,00 |
| 04.06.2025 | 156,53 | 158,86 | 151,63 | 152,26 | -3,15% | 133.079,00 |
| 03.06.2025 | 162,26 | 162,26 | 156,73 | 157,22 | -2,09% | 102.760,00 |
| 02.06.2025 | 163,01 | 164,00 | 159,00 | 160,58 | -3,20% | 176.244,00 |
| 30.05.2025 | 164,72 | 166,49 | 162,31 | 165,89 | 0,56% | 157.566,00 |
| 29.05.2025 | 169,63 | 172,90 | 163,71 | 164,97 | -1,04% | 154.580,00 |
| 28.05.2025 | 161,50 | 170,73 | 161,46 | 166,70 | 6,44% | 219.274,00 |
| 27.05.2025 | 172,39 | 173,41 | 155,18 | 156,61 | -7,33% | 285.984,00 |
| 23.05.2025 | 168,67 | 171,50 | 168,29 | 169,00 | -1,88% | 123.869,00 |
| 22.05.2025 | 176,13 | 177,00 | 172,09 | 172,25 | -3,17% | 163.286,00 |
| 21.05.2025 | 182,94 | 185,00 | 177,01 | 177,89 | -2,83% | 185.182,00 |