13,300€
-1,48%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,20 | 14,05 | 13,00 | 13,40 | -2,90% | - |
| 03.04.2025 | 13,90 | 14,60 | 13,40 | 13,80 | -5,48% | - |
| 02.04.2025 | 14,40 | 14,70 | 14,20 | 14,60 | 2,46% | - |
| 01.04.2025 | 13,90 | 14,75 | 13,90 | 14,25 | -1,04% | - |
| 31.03.2025 | 14,50 | 14,55 | 14,10 | 14,40 | -0,35% | 400,00 |
| 28.03.2025 | 14,80 | 14,80 | 14,20 | 14,45 | -4,30% | - |
| 27.03.2025 | 14,10 | 15,25 | 14,10 | 15,10 | 9,42% | - |
| 26.03.2025 | 15,25 | 15,30 | 13,80 | 13,80 | 1,47% | 70,00 |
| 25.03.2025 | 14,90 | 15,80 | 13,60 | 13,60 | -14,73% | - |
| 24.03.2025 | 14,50 | 16,00 | 14,50 | 15,95 | 8,87% | - |
| 21.03.2025 | 15,95 | 15,95 | 14,65 | 14,65 | -5,18% | - |
| 20.03.2025 | 14,55 | 16,00 | 14,55 | 15,45 | 14,87% | - |
| 19.03.2025 | 14,25 | 14,55 | 13,45 | 13,45 | -0,74% | - |
| 18.03.2025 | 14,55 | 14,55 | 13,35 | 13,55 | -4,58% | - |
| 17.03.2025 | 14,80 | 14,80 | 13,95 | 14,20 | -1,39% | - |
| 14.03.2025 | 13,05 | 15,20 | 12,95 | 14,40 | 12,50% | - |
| 13.03.2025 | 12,50 | 13,25 | 12,50 | 12,80 | -1,92% | - |
| 12.03.2025 | 12,30 | 13,10 | 12,30 | 13,05 | 1,16% | - |
| 11.03.2025 | 13,20 | 13,95 | 12,55 | 12,90 | -24,12% | 3.740,00 |
| 10.03.2025 | 13,10 | 17,10 | 13,05 | 17,00 | 25,00% | 800,00 |
| 07.03.2025 | 13,00 | 14,15 | 13,00 | 13,60 | 0,37% | - |
| 06.03.2025 | 13,90 | 14,00 | 13,25 | 13,55 | -1,81% | - |
| 05.03.2025 | 13,50 | 14,50 | 13,50 | 13,80 | -1,78% | - |
| 04.03.2025 | 14,50 | 15,20 | 13,90 | 14,05 | -2,43% | - |
| 03.03.2025 | 14,50 | 15,95 | 14,15 | 14,40 | -4,95% | - |
| 28.02.2025 | 14,20 | 15,15 | 14,20 | 15,15 | 3,06% | - |
| 27.02.2025 | 15,25 | 15,25 | 14,70 | 14,70 | -2,33% | - |
| 26.02.2025 | 15,00 | 15,15 | 14,60 | 15,05 | 2,03% | 1.462,00 |
| 25.02.2025 | 14,95 | 15,30 | 14,30 | 14,75 | -0,34% | - |
| 24.02.2025 | 15,35 | 15,45 | 14,70 | 14,80 | -3,58% | - |
| 21.02.2025 | 15,55 | 16,35 | 15,25 | 15,35 | -0,65% | 715,00 |
| 20.02.2025 | 15,60 | 16,65 | 14,95 | 15,45 | -4,63% | - |
| 19.02.2025 | 15,90 | 16,75 | 15,90 | 16,20 | -1,52% | - |
| 18.02.2025 | 16,10 | 17,05 | 16,10 | 16,45 | -2,37% | 200,00 |
| 17.02.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 1,51% | 750,00 |
| 14.02.2025 | 16,60 | 17,00 | 15,70 | 16,60 | 0,91% | 500,00 |
| 13.02.2025 | 16,65 | 17,15 | 16,40 | 16,45 | -0,90% | - |
| 12.02.2025 | 16,10 | 16,95 | 16,10 | 16,60 | -0,60% | - |
| 11.02.2025 | 16,30 | 17,10 | 16,30 | 16,70 | -0,89% | - |
| 10.02.2025 | 15,90 | 17,45 | 15,90 | 16,85 | 2,43% | - |
| 07.02.2025 | 17,00 | 17,10 | 16,45 | 16,45 | -2,37% | - |
| 06.02.2025 | 15,80 | 17,00 | 15,80 | 16,85 | 2,74% | 330,00 |
| 05.02.2025 | 16,70 | 16,70 | 15,90 | 16,40 | -0,61% | - |
| 04.02.2025 | 16,45 | 16,55 | 16,20 | 16,50 | 0,92% | - |
| 03.02.2025 | 16,60 | 16,60 | 15,85 | 16,35 | 1,24% | 450,00 |
| 31.01.2025 | 15,60 | 16,85 | 15,60 | 16,15 | -0,31% | - |
| 30.01.2025 | 16,30 | 16,70 | 16,15 | 16,20 | 0,31% | - |
| 29.01.2025 | 16,60 | 16,80 | 16,10 | 16,15 | -1,82% | - |
| 28.01.2025 | 15,90 | 16,85 | 15,90 | 16,45 | 0,00% | - |
| 27.01.2025 | 17,45 | 17,45 | 16,35 | 16,45 | -4,36% | 390,00 |
| 24.01.2025 | 18,20 | 18,20 | 17,20 | 17,20 | -4,71% | - |
| 23.01.2025 | 18,10 | 18,45 | 17,75 | 18,05 | 0,84% | - |
| 22.01.2025 | 16,60 | 18,20 | 16,30 | 17,90 | 9,15% | - |
| 21.01.2025 | 16,60 | 16,65 | 16,15 | 16,40 | -0,91% | - |
| 20.01.2025 | 16,70 | 16,70 | 16,50 | 16,55 | -0,30% | 1.625,00 |
| 17.01.2025 | 16,80 | 16,85 | 16,20 | 16,60 | -0,30% | - |
| 16.01.2025 | 16,80 | 16,90 | 16,55 | 16,65 | 0,30% | - |
| 15.01.2025 | 16,20 | 16,80 | 16,10 | 16,60 | 3,75% | 100,00 |
| 14.01.2025 | 15,40 | 16,15 | 15,40 | 16,00 | -0,62% | 260,00 |
| 13.01.2025 | 16,90 | 16,95 | 15,95 | 16,10 | -3,88% | - |
| 10.01.2025 | 16,50 | 17,40 | 16,25 | 16,75 | -3,18% | 22,00 |
| 09.01.2025 | 17,25 | 17,30 | 17,20 | 17,30 | 1,47% | - |
| 08.01.2025 | 16,30 | 17,30 | 16,30 | 17,05 | 0,59% | 100,00 |
| 07.01.2025 | 17,60 | 18,10 | 16,85 | 16,95 | -3,14% | - |
| 06.01.2025 | 17,30 | 18,10 | 17,30 | 17,50 | -2,51% | 156,00 |
| 03.01.2025 | 17,40 | 18,25 | 17,40 | 17,95 | -0,55% | - |
| 02.01.2025 | 17,90 | 18,40 | 17,30 | 18,05 | -3,48% | - |
| 30.12.2024 | 18,75 | 18,80 | 18,70 | 18,70 | 0,54% | - |
| 27.12.2024 | 17,90 | 18,85 | 17,80 | 18,60 | 3,05% | 75,00 |
| 23.12.2024 | 17,60 | 18,60 | 17,60 | 18,05 | -1,63% | - |
| 20.12.2024 | 18,00 | 18,35 | 16,95 | 18,35 | 2,80% | 370,00 |
| 19.12.2024 | 17,80 | 18,15 | 17,50 | 17,85 | 0,85% | - |
| 18.12.2024 | 17,50 | 18,60 | 17,30 | 17,70 | 2,02% | 380,00 |
| 17.12.2024 | 17,25 | 18,05 | 17,05 | 17,35 | 0,87% | 2.609,00 |
| 16.12.2024 | 16,10 | 18,50 | 16,05 | 17,20 | 7,84% | 14.395,00 |
| 13.12.2024 | 16,30 | 16,40 | 15,50 | 15,95 | -0,62% | - |
| 12.12.2024 | 16,15 | 16,20 | 15,10 | 16,05 | 0,31% | 3.000,00 |
| 11.12.2024 | 15,50 | 16,95 | 15,10 | 16,00 | 31,15% | 500,00 |
| 10.12.2024 | 12,30 | 12,40 | 12,10 | 12,20 | 8,93% | 167,00 |
| 09.12.2024 | 12,10 | 12,70 | 11,20 | 11,20 | -4,27% | 290,00 |
| 06.12.2024 | 12,70 | 12,70 | 11,45 | 11,70 | 0,00% | 100,00 |
| 05.12.2024 | 13,15 | 13,15 | 11,50 | 11,70 | -3,70% | - |
| 04.12.2024 | 12,60 | 13,45 | 12,10 | 12,15 | -0,41% | 773,00 |
| 03.12.2024 | 13,05 | 13,65 | 12,10 | 12,20 | -6,87% | 1.832,00 |
| 02.12.2024 | 13,30 | 14,55 | 12,90 | 13,10 | 14,41% | 3.892,00 |
| 29.11.2024 | 12,80 | 13,55 | 11,45 | 11,45 | -12,93% | 408,00 |
| 28.11.2024 | 13,20 | 13,20 | 13,15 | 13,15 | 0,00% | - |
| 27.11.2024 | 13,15 | 13,90 | 12,80 | 13,15 | 0,00% | - |
| 26.11.2024 | 12,65 | 13,80 | 12,60 | 13,15 | 3,54% | - |
| 25.11.2024 | 12,55 | 12,75 | 12,40 | 12,70 | 0,40% | - |
| 22.11.2024 | 12,60 | 12,85 | 12,55 | 12,65 | 0,80% | 120,00 |
| 21.11.2024 | 12,45 | 13,10 | 12,45 | 12,55 | 0,40% | - |
| 20.11.2024 | 12,30 | 12,65 | 12,25 | 12,50 | 1,63% | - |
| 19.11.2024 | 12,20 | 12,50 | 11,83 | 12,30 | 0,82% | - |
| 18.11.2024 | 12,15 | 12,50 | 12,15 | 12,20 | 0,00% | - |
| 15.11.2024 | 11,90 | 12,25 | 11,90 | 12,20 | 0,00% | - |
| 14.11.2024 | 12,00 | 12,50 | 11,85 | 12,20 | -0,81% | 440,00 |
| 13.11.2024 | 11,90 | 12,50 | 11,78 | 12,30 | 0,82% | - |
| 12.11.2024 | 12,10 | 13,80 | 12,10 | 12,20 | -0,81% | - |
| 11.11.2024 | 12,00 | 12,55 | 10,90 | 12,30 | 0,41% | - |