156,322$
0,77%
Echtzeit-Aktienkurs Freedom Holding Corp.
Bid:
Ask:
Aktienkurse zur Freedom Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 150,91 | 155,49 | 149,52 | 155,13 | 4,65% | 81.239,00 |
| 29.07.2026 | 152,21 | 153,75 | 147,80 | 148,24 | -4,13% | 83.606,00 |
| 28.07.2026 | 154,95 | 160,00 | 153,00 | 154,63 | -1,01% | 114.383,00 |
| 27.07.2026 | 152,73 | 157,24 | 150,50 | 156,21 | 3,44% | 96.468,00 |
| 24.07.2026 | 155,80 | 157,00 | 149,60 | 151,02 | -2,99% | 79.591,00 |
| 23.07.2026 | 156,24 | 160,05 | 153,00 | 155,68 | -1,51% | 117.643,00 |
| 22.07.2026 | 158,88 | 162,09 | 157,86 | 158,07 | -1,58% | 62.815,00 |
| 21.07.2026 | 156,94 | 161,05 | 156,34 | 160,61 | 1,96% | 167.344,00 |
| 20.07.2026 | 152,49 | 157,99 | 147,45 | 157,52 | 3,16% | 126.575,00 |
| 17.07.2026 | 147,81 | 153,90 | 147,81 | 152,69 | 1,54% | 107.057,00 |
| 16.07.2026 | 156,74 | 158,49 | 148,00 | 150,38 | -4,68% | 122.360,00 |
| 15.07.2026 | 148,69 | 159,20 | 145,70 | 157,76 | 5,94% | 212.324,00 |
| 14.07.2026 | 160,00 | 163,51 | 140,01 | 148,91 | -7,41% | 211.923,00 |
| 13.07.2026 | 162,90 | 172,24 | 149,45 | 160,82 | -3,17% | 222.233,00 |
| 10.07.2026 | 161,52 | 166,69 | 156,00 | 166,09 | 2,76% | 151.789,00 |
| 09.07.2026 | 157,03 | 161,63 | 152,87 | 161,63 | 1,78% | 177.934,00 |
| 08.07.2026 | 150,69 | 161,55 | 148,84 | 158,81 | 3,90% | 306.324,00 |
| 07.07.2026 | 151,53 | 155,00 | 135,52 | 152,86 | 1,78% | 400.870,00 |
| 06.07.2026 | 160,02 | 167,50 | 149,15 | 150,19 | -7,42% | 194.697,00 |
| 02.07.2026 | 157,70 | 167,61 | 156,64 | 162,22 | 3,25% | 309.658,00 |
| 01.07.2026 | 132,59 | 157,46 | 131,65 | 157,11 | 20,40% | 349.183,00 |
| 30.06.2026 | 126,10 | 131,30 | 126,10 | 130,49 | 0,58% | 88.039,00 |
| 29.06.2026 | 131,44 | 133,00 | 128,32 | 129,74 | 0,71% | 123.640,00 |
| 26.06.2026 | 128,66 | 130,22 | 126,34 | 128,82 | -0,53% | 143.801,00 |
| 25.06.2026 | 137,70 | 137,70 | 129,11 | 129,50 | -4,08% | 113.599,00 |
| 24.06.2026 | 138,02 | 140,08 | 132,41 | 135,01 | -3,01% | 157.903,00 |
| 23.06.2026 | 141,27 | 145,35 | 139,13 | 139,20 | -2,29% | 131.741,00 |
| 22.06.2026 | 141,54 | 145,20 | 138,52 | 142,46 | -0,69% | 190.676,00 |
| 19.06.2026 | 143,98 | 144,40 | 143,45 | 143,45 | -0,18% | - |
| 18.06.2026 | 135,00 | 145,00 | 135,00 | 143,70 | 6,77% | 314.604,00 |
| 17.06.2026 | 135,55 | 136,70 | 133,38 | 134,59 | -1,25% | 147.510,00 |
| 16.06.2026 | 138,90 | 141,97 | 134,01 | 136,30 | -2,29% | 382.831,00 |
| 15.06.2026 | 137,74 | 140,00 | 133,00 | 139,50 | 0,94% | 314.375,00 |
| 12.06.2026 | 140,46 | 141,01 | 136,79 | 138,20 | -1,56% | 101.303,00 |
| 11.06.2026 | 139,87 | 141,25 | 135,16 | 140,38 | 0,99% | 196.723,00 |
| 10.06.2026 | 140,04 | 143,63 | 139,01 | 139,01 | -1,90% | 175.970,00 |
| 09.06.2026 | 143,01 | 145,52 | 134,71 | 141,70 | -0,22% | 180.809,00 |
| 08.06.2026 | 150,06 | 150,53 | 141,70 | 142,01 | -4,38% | 145.857,00 |
| 05.06.2026 | 157,86 | 157,86 | 142,00 | 148,51 | -6,73% | 261.078,00 |
| 04.06.2026 | 153,59 | 160,21 | 146,00 | 159,23 | 0,42% | 461.112,00 |
| 03.06.2026 | 155,71 | 160,71 | 147,35 | 158,56 | 0,36% | 273.928,00 |
| 02.06.2026 | 154,90 | 160,00 | 148,68 | 157,99 | 4,93% | 396.965,00 |
| 01.06.2026 | 142,82 | 152,74 | 142,82 | 150,57 | 5,43% | 208.235,00 |
| 29.05.2026 | 144,58 | 145,82 | 142,18 | 142,82 | -1,39% | 105.116,00 |
| 28.05.2026 | 140,82 | 144,83 | 139,85 | 144,83 | 1,91% | 99.224,00 |
| 27.05.2026 | 138,23 | 142,93 | 138,23 | 142,11 | 1,72% | 116.824,00 |
| 26.05.2026 | 144,30 | 146,58 | 138,31 | 139,71 | -3,08% | 150.814,00 |
| 22.05.2026 | 147,20 | 149,05 | 142,92 | 144,15 | -1,95% | 132.045,00 |
| 21.05.2026 | 147,01 | 150,50 | 146,11 | 147,02 | -0,53% | 99.198,00 |
| 20.05.2026 | 148,61 | 150,54 | 143,25 | 147,80 | 0,72% | 130.485,00 |
| 19.05.2026 | 145,86 | 146,77 | 141,58 | 146,74 | 1,02% | 141.094,00 |
| 18.05.2026 | 139,33 | 145,81 | 139,33 | 145,26 | 3,74% | 101.109,00 |
| 15.05.2026 | 141,00 | 142,10 | 139,52 | 140,02 | -1,22% | 46.586,00 |
| 14.05.2026 | 141,90 | 142,30 | 139,34 | 141,75 | -0,18% | 47.096,00 |
| 13.05.2026 | 140,97 | 142,88 | 138,86 | 142,00 | 0,69% | 106.541,00 |
| 12.05.2026 | 141,76 | 143,37 | 137,83 | 141,03 | -0,83% | 97.180,00 |
| 11.05.2026 | 139,93 | 142,84 | 137,90 | 142,21 | 1,72% | 65.619,00 |
| 08.05.2026 | 138,39 | 140,60 | 136,62 | 139,81 | 0,56% | 59.776,00 |
| 07.05.2026 | 142,99 | 144,76 | 139,03 | 139,03 | -1,47% | 55.758,00 |
| 06.05.2026 | 139,00 | 141,74 | 136,48 | 141,11 | 2,25% | 46.500,00 |
| 05.05.2026 | 140,83 | 140,83 | 137,00 | 138,00 | -1,74% | 50.361,00 |
| 04.05.2026 | 140,01 | 144,60 | 140,00 | 140,45 | 3,95% | 106.601,00 |
| 01.05.2026 | 151,55 | 151,55 | 134,70 | 135,11 | -9,82% | 82.525,00 |
| 30.04.2026 | 148,18 | 150,99 | 147,89 | 149,83 | 1,16% | 60.971,00 |
| 29.04.2026 | 150,00 | 150,42 | 146,00 | 148,11 | -1,26% | 59.367,00 |
| 28.04.2026 | 152,07 | 152,07 | 148,50 | 150,00 | -1,32% | 24.641,00 |
| 27.04.2026 | 147,61 | 153,95 | 147,61 | 152,00 | 2,63% | 59.541,00 |
| 24.04.2026 | 145,50 | 148,80 | 145,18 | 148,11 | 1,86% | 54.270,00 |
| 23.04.2026 | 154,41 | 154,41 | 145,41 | 145,41 | -5,72% | 79.780,00 |
| 22.04.2026 | 156,35 | 158,35 | 153,89 | 154,23 | -0,78% | 119.011,00 |
| 21.04.2026 | 161,50 | 162,05 | 155,40 | 155,44 | -3,60% | 102.474,00 |
| 20.04.2026 | 162,00 | 163,00 | 159,05 | 161,24 | 0,23% | 61.287,00 |
| 17.04.2026 | 165,00 | 165,00 | 160,10 | 160,87 | -1,10% | 101.523,00 |
| 16.04.2026 | 161,99 | 163,00 | 159,86 | 162,66 | 0,97% | 87.578,00 |
| 15.04.2026 | 156,70 | 161,34 | 153,27 | 161,09 | 2,80% | 117.221,00 |
| 14.04.2026 | 151,27 | 157,11 | 151,27 | 156,70 | 3,84% | 98.178,00 |
| 13.04.2026 | 150,72 | 152,87 | 145,00 | 150,91 | 0,05% | 194.814,00 |
| 10.04.2026 | 151,55 | 153,01 | 148,33 | 150,84 | -0,21% | 141.876,00 |
| 09.04.2026 | 155,86 | 157,98 | 150,81 | 151,16 | -3,88% | 223.438,00 |
| 08.04.2026 | 155,15 | 157,78 | 152,67 | 157,27 | 2,12% | 76.867,00 |
| 07.04.2026 | 154,11 | 154,50 | 150,58 | 154,00 | 0,16% | 129.892,00 |
| 06.04.2026 | 151,83 | 155,41 | 151,47 | 153,75 | 1,39% | 77.231,00 |
| 02.04.2026 | 145,42 | 152,00 | 145,10 | 151,64 | 2,38% | 96.462,00 |
| 01.04.2026 | 145,50 | 152,51 | 145,50 | 148,12 | 2,09% | 136.685,00 |
| 31.03.2026 | 142,42 | 145,09 | 140,71 | 145,09 | 3,07% | 161.224,00 |
| 30.03.2026 | 142,00 | 142,44 | 138,57 | 140,77 | -0,30% | 111.980,00 |
| 27.03.2026 | 143,21 | 144,21 | 140,86 | 141,19 | -1,39% | 75.927,00 |
| 26.03.2026 | 146,00 | 149,40 | 141,18 | 143,18 | -1,82% | 153.933,00 |
| 25.03.2026 | 145,00 | 149,00 | 142,95 | 145,84 | 2,02% | 152.644,00 |
| 24.03.2026 | 139,09 | 144,69 | 139,09 | 142,95 | 1,40% | 76.636,00 |
| 23.03.2026 | 139,20 | 142,17 | 139,20 | 140,97 | 1,59% | 82.767,00 |
| 20.03.2026 | 137,49 | 139,28 | 135,49 | 138,76 | 0,35% | 164.473,00 |
| 19.03.2026 | 136,98 | 139,83 | 135,53 | 138,28 | 0,06% | 78.219,00 |
| 18.03.2026 | 135,78 | 139,27 | 135,78 | 138,20 | 1,31% | 68.644,00 |
| 17.03.2026 | 136,32 | 139,99 | 135,50 | 136,41 | 0,13% | 87.678,00 |
| 16.03.2026 | 132,92 | 137,28 | 132,92 | 136,23 | 3,21% | 77.600,00 |
| 13.03.2026 | 135,00 | 138,43 | 131,53 | 131,99 | -1,40% | 84.707,00 |
| 12.03.2026 | 137,51 | 137,96 | 132,76 | 133,86 | -2,60% | 73.037,00 |
| 11.03.2026 | 133,71 | 137,61 | 132,84 | 137,44 | 3,49% | 71.165,00 |
| 10.03.2026 | 132,62 | 134,36 | 130,00 | 132,80 | 0,45% | 59.006,00 |