19,550€
-0,13%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 19,15 | 19,63 | 19,15 | 19,58 | 0,00% | - |
| 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% | - |
| 23.04.2025 | 16,05 | 16,30 | 15,68 | 15,93 | 1,59% | - |
| 22.04.2025 | 14,63 | 16,25 | 14,60 | 15,68 | 3,13% | - |
| 17.04.2025 | 14,35 | 15,28 | 14,35 | 15,20 | 2,53% | - |
| 16.04.2025 | 14,95 | 15,00 | 14,50 | 14,83 | -0,67% | - |
| 15.04.2025 | 15,28 | 15,40 | 14,83 | 14,93 | -1,49% | - |
| 14.04.2025 | 14,73 | 15,35 | 14,60 | 15,15 | 3,77% | - |
| 11.04.2025 | 14,83 | 14,88 | 14,18 | 14,60 | -0,34% | - |
| 10.04.2025 | 15,38 | 15,45 | 14,00 | 14,65 | -4,72% | - |
| 09.04.2025 | 13,95 | 15,50 | 13,75 | 15,38 | 7,89% | - |
| 08.04.2025 | 13,98 | 14,55 | 13,88 | 14,25 | 2,52% | - |
| 07.04.2025 | 13,83 | 14,23 | 12,30 | 13,90 | 1,09% | - |
| 04.04.2025 | 13,20 | 14,05 | 13,00 | 13,75 | -0,36% | - |
| 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% | - |