26,600€
-6,99%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 26,95 | 28,45 | 23,50 | 23,75 | -16,96% | - |
| 11.09.2025 | 28,35 | 29,70 | 27,55 | 28,60 | 4,76% | - |
| 09.09.2025 | 27,80 | 28,70 | 26,45 | 27,30 | -3,53% | - |
| 08.09.2025 | 27,00 | 28,40 | 25,65 | 28,30 | 5,60% | - |
| 05.09.2025 | 28,50 | 28,95 | 26,65 | 26,80 | -1,83% | - |
| 04.09.2025 | 27,20 | 28,70 | 26,50 | 27,30 | 1,87% | - |
| 03.09.2025 | 28,20 | 28,25 | 26,80 | 26,80 | -3,25% | - |
| 02.09.2025 | 27,55 | 28,25 | 26,90 | 27,70 | 0,54% | - |
| 01.09.2025 | 27,50 | 27,55 | 27,45 | 27,55 | 0,00% | - |
| 29.08.2025 | 28,15 | 28,55 | 26,95 | 27,55 | -2,13% | - |
| 28.08.2025 | 27,95 | 28,80 | 27,85 | 28,15 | 1,62% | - |
| 27.08.2025 | 28,30 | 29,25 | 27,70 | 27,70 | -1,60% | - |
| 26.08.2025 | 26,40 | 28,20 | 25,90 | 28,15 | 6,03% | - |
| 25.08.2025 | 24,75 | 27,25 | 24,70 | 26,55 | 7,06% | - |
| 22.08.2025 | 23,60 | 25,25 | 23,55 | 24,80 | 5,31% | - |
| 21.08.2025 | 23,20 | 23,60 | 22,80 | 23,55 | 1,51% | - |
| 20.08.2025 | 23,10 | 23,40 | 21,85 | 23,20 | 0,43% | 48,00 |
| 19.08.2025 | 24,30 | 24,55 | 22,80 | 23,10 | -5,33% | - |
| 18.08.2025 | 26,25 | 26,70 | 24,30 | 24,40 | -7,22% | - |
| 15.08.2025 | 26,25 | 26,95 | 25,20 | 26,30 | 0,77% | - |
| 14.08.2025 | 27,05 | 28,20 | 25,35 | 26,10 | -2,61% | - |
| 13.08.2025 | 26,75 | 28,05 | 25,80 | 26,80 | 0,37% | - |
| 12.08.2025 | 25,15 | 27,00 | 24,90 | 26,70 | 6,59% | - |
| 11.08.2025 | 25,40 | 26,00 | 24,70 | 25,05 | -1,38% | - |
| 08.08.2025 | 24,20 | 26,05 | 24,15 | 25,40 | 5,18% | - |
| 07.08.2025 | 25,70 | 27,00 | 23,80 | 24,15 | -6,03% | - |
| 06.08.2025 | 23,80 | 25,70 | 23,40 | 25,70 | 8,67% | - |
| 05.08.2025 | 24,15 | 24,45 | 22,35 | 23,65 | -1,25% | - |
| 04.08.2025 | 22,90 | 24,35 | 22,90 | 23,95 | 4,13% | - |
| 01.08.2025 | 23,15 | 23,30 | 21,45 | 23,00 | -1,29% | - |
| 31.07.2025 | 23,15 | 24,60 | 22,80 | 23,30 | 0,43% | 27,00 |
| 30.07.2025 | 22,75 | 24,00 | 22,25 | 23,20 | 1,75% | - |
| 29.07.2025 | 24,20 | 25,20 | 21,85 | 22,80 | -5,39% | - |
| 28.07.2025 | 24,30 | 25,35 | 23,75 | 24,10 | 1,26% | - |
| 25.07.2025 | 23,20 | 23,90 | 22,25 | 23,80 | 4,85% | 50,00 |
| 24.07.2025 | 21,70 | 23,40 | 21,70 | 22,70 | 3,18% | 86,00 |
| 23.07.2025 | 21,80 | 23,30 | 21,50 | 22,00 | 2,09% | - |
| 22.07.2025 | 20,75 | 21,90 | 20,25 | 21,55 | 8,98% | - |
| 21.07.2025 | 18,48 | 20,10 | 18,48 | 19,78 | 6,89% | - |
| 18.07.2025 | 17,60 | 18,90 | 17,18 | 18,50 | 5,26% | - |
| 17.07.2025 | 16,98 | 17,70 | 16,80 | 17,58 | 3,84% | - |
| 16.07.2025 | 16,40 | 16,98 | 16,03 | 16,93 | 3,04% | - |
| 15.07.2025 | 17,35 | 18,03 | 16,20 | 16,43 | -5,33% | 1.200,00 |
| 14.07.2025 | 17,25 | 17,85 | 16,90 | 17,35 | 3,27% | - |
| 11.07.2025 | 18,40 | 18,48 | 16,03 | 16,80 | -13,62% | - |
| 10.07.2025 | 19,33 | 20,05 | 19,05 | 19,45 | 0,13% | - |
| 09.07.2025 | 18,73 | 19,60 | 18,43 | 19,43 | 3,32% | - |
| 08.07.2025 | 17,85 | 18,90 | 17,68 | 18,80 | 5,92% | - |
| 07.07.2025 | 18,13 | 18,80 | 17,48 | 17,75 | -1,93% | 280,00 |
| 04.07.2025 | 18,15 | 18,18 | 18,08 | 18,10 | -0,82% | - |
| 03.07.2025 | 17,90 | 18,28 | 17,75 | 18,25 | 1,39% | 300,00 |
| 02.07.2025 | 17,65 | 18,08 | 17,40 | 18,00 | 2,42% | 120,00 |
| 01.07.2025 | 19,28 | 19,40 | 17,33 | 17,58 | -8,94% | - |
| 30.06.2025 | 19,93 | 20,75 | 19,03 | 19,30 | -3,02% | - |
| 27.06.2025 | 19,15 | 20,13 | 19,15 | 19,90 | 1,66% | - |
| 26.06.2025 | 19,20 | 20,45 | 19,18 | 19,58 | 2,22% | - |
| 25.06.2025 | 18,85 | 20,40 | 18,85 | 19,15 | -0,39% | - |
| 24.06.2025 | 20,15 | 20,95 | 18,93 | 19,23 | -4,23% | - |
| 23.06.2025 | 18,38 | 20,35 | 18,38 | 20,08 | 8,66% | - |
| 20.06.2025 | 19,50 | 20,13 | 18,43 | 18,48 | -5,01% | - |
| 19.06.2025 | 18,98 | 19,50 | 18,90 | 19,45 | 2,64% | - |
| 18.06.2025 | 19,75 | 20,35 | 18,03 | 18,95 | -2,57% | 600,00 |
| 17.06.2025 | 17,05 | 21,30 | 17,05 | 19,45 | 15,26% | - |
| 16.06.2025 | 15,60 | 17,03 | 15,60 | 16,88 | 6,13% | - |
| 13.06.2025 | 15,83 | 16,28 | 15,60 | 15,90 | -0,16% | - |
| 12.06.2025 | 16,08 | 16,40 | 15,78 | 15,93 | -1,70% | 213,00 |
| 11.06.2025 | 16,35 | 16,63 | 16,08 | 16,20 | -1,07% | - |
| 10.06.2025 | 16,20 | 16,53 | 15,90 | 16,38 | 0,77% | - |
| 09.06.2025 | 16,70 | 16,90 | 16,20 | 16,25 | -3,13% | - |
| 06.06.2025 | 16,25 | 16,95 | 16,25 | 16,78 | 0,90% | - |
| 05.06.2025 | 17,00 | 17,48 | 16,58 | 16,63 | -1,77% | - |
| 04.06.2025 | 16,43 | 17,23 | 16,18 | 16,93 | 3,20% | - |
| 03.06.2025 | 15,93 | 16,75 | 15,88 | 16,40 | 2,82% | - |
| 02.06.2025 | 16,45 | 17,45 | 15,85 | 15,95 | -6,18% | - |
| 30.05.2025 | 17,90 | 18,33 | 16,83 | 17,00 | -4,49% | - |
| 29.05.2025 | 17,00 | 17,85 | 16,08 | 17,80 | 6,75% | - |
| 28.05.2025 | 18,03 | 18,68 | 16,63 | 16,68 | -7,75% | - |
| 27.05.2025 | 16,93 | 18,38 | 16,93 | 18,08 | 6,64% | - |
| 26.05.2025 | 16,88 | 16,95 | 16,85 | 16,95 | 0,59% | - |
| 23.05.2025 | 17,10 | 17,40 | 16,55 | 16,85 | -2,60% | - |
| 22.05.2025 | 16,30 | 17,63 | 16,30 | 17,30 | 3,75% | - |
| 21.05.2025 | 15,73 | 17,10 | 15,63 | 16,68 | 4,71% | - |
| 20.05.2025 | 15,98 | 16,43 | 15,88 | 15,93 | -0,93% | - |
| 19.05.2025 | 16,10 | 16,33 | 15,70 | 16,08 | -1,08% | - |
| 16.05.2025 | 16,18 | 17,13 | 15,98 | 16,25 | 0,93% | - |
| 15.05.2025 | 15,40 | 16,25 | 15,40 | 16,10 | 1,26% | - |
| 14.05.2025 | 15,93 | 16,23 | 15,63 | 15,90 | -0,16% | - |
| 13.05.2025 | 15,23 | 16,35 | 15,15 | 15,93 | 4,08% | - |
| 12.05.2025 | 15,63 | 16,78 | 15,23 | 15,30 | -0,49% | 600,00 |
| 09.05.2025 | 15,08 | 16,20 | 14,93 | 15,38 | 1,99% | - |
| 08.05.2025 | 15,23 | 15,95 | 15,05 | 15,08 | -0,50% | - |
| 07.05.2025 | 15,60 | 15,88 | 14,93 | 15,15 | -2,57% | - |
| 06.05.2025 | 15,45 | 16,18 | 15,10 | 15,55 | -2,96% | - |
| 05.05.2025 | 16,40 | 16,73 | 15,93 | 16,03 | -1,99% | - |
| 02.05.2025 | 15,95 | 17,05 | 15,80 | 16,35 | -0,46% | - |
| 30.04.2025 | 16,73 | 16,73 | 14,85 | 16,43 | -0,61% | 90,00 |
| 29.04.2025 | 16,53 | 16,98 | 16,45 | 16,53 | 1,07% | - |
| 28.04.2025 | 16,60 | 17,10 | 16,23 | 16,35 | -1,06% | - |
| 25.04.2025 | 16,38 | 16,85 | 15,93 | 16,53 | 2,64% | - |
| 24.04.2025 | 16,08 | 16,18 | 15,65 | 16,10 | 1,10% | - |