16,550€
4,09%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 16,60 | 16,65 | 16,55 | 16,55 | 0,91% | - |
| 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% | - |
| 08.11.2024 | 11,70 | 12,50 | 11,60 | 12,25 | 2,51% | - |
| 07.11.2024 | 11,75 | 12,85 | 11,65 | 11,95 | 1,70% | - |
| 06.11.2024 | 11,90 | 13,65 | 11,75 | 11,75 | -0,84% | - |
| 05.11.2024 | 11,40 | 11,85 | 11,40 | 11,85 | 1,72% | - |
| 04.11.2024 | 11,55 | 11,80 | 11,55 | 11,65 | 1,08% | - |
| 01.11.2024 | 11,40 | 11,95 | 11,40 | 11,53 | 2,90% | - |
| 31.10.2024 | 11,65 | 12,45 | 11,20 | 11,20 | 0,00% | - |
| 30.10.2024 | 11,60 | 11,85 | 11,20 | 11,20 | 11,17% | - |
| 29.10.2024 | 11,40 | 11,80 | 10,08 | 10,08 | -12,58% | - |
| 28.10.2024 | 11,40 | 12,00 | 11,05 | 11,53 | 1,10% | - |
| 25.10.2024 | 11,45 | 11,60 | 11,25 | 11,40 | -0,44% | - |
| 24.10.2024 | 11,35 | 11,95 | 11,35 | 11,45 | 0,00% | - |
| 23.10.2024 | 11,40 | 12,05 | 11,35 | 11,45 | -2,14% | 1.800,00 |
| 22.10.2024 | 11,40 | 11,95 | 11,40 | 11,70 | 0,43% | - |
| 21.10.2024 | 11,60 | 12,15 | 11,60 | 11,65 | -1,69% | - |
| 18.10.2024 | 11,75 | 11,85 | 11,65 | 11,85 | 0,85% | - |
| 17.10.2024 | 11,85 | 13,25 | 11,53 | 11,75 | -1,26% | - |
| 16.10.2024 | 11,85 | 12,00 | 11,85 | 11,90 | 0,00% | - |
| 15.10.2024 | 11,50 | 12,00 | 9,90 | 11,90 | 0,85% | - |
| 14.10.2024 | 11,75 | 12,10 | 11,45 | 11,80 | 0,00% | - |
| 11.10.2024 | 11,35 | 11,90 | 11,30 | 11,80 | 4,42% | - |
| 10.10.2024 | 11,35 | 11,45 | 11,10 | 11,30 | -0,44% | - |
| 09.10.2024 | 11,00 | 11,40 | 11,00 | 11,35 | 0,89% | - |
| 08.10.2024 | 10,60 | 11,35 | 10,60 | 11,25 | 3,21% | - |
| 07.10.2024 | 10,95 | 12,35 | 10,85 | 10,90 | -0,46% | - |
| 04.10.2024 | 10,90 | 11,20 | 10,85 | 10,95 | 0,00% | - |
| 03.10.2024 | 10,70 | 11,00 | 10,70 | 10,95 | 0,00% | - |
| 02.10.2024 | 10,80 | 11,30 | 10,80 | 10,95 | -0,90% | - |
| 01.10.2024 | 10,80 | 11,20 | 10,55 | 11,05 | 1,84% | - |
| 30.09.2024 | 10,65 | 10,90 | 10,60 | 10,85 | 1,88% | - |
| 27.09.2024 | 10,60 | 11,30 | 10,23 | 10,65 | 0,00% | - |
| 26.09.2024 | 10,85 | 11,20 | 10,65 | 10,65 | -2,29% | - |
| 25.09.2024 | 10,65 | 11,00 | 10,65 | 10,90 | 1,87% | - |
| 24.09.2024 | 10,50 | 11,15 | 10,50 | 10,70 | -0,47% | - |
| 23.09.2024 | 10,60 | 10,90 | 10,60 | 10,75 | -0,46% | - |
| 20.09.2024 | 10,70 | 11,25 | 10,70 | 10,80 | -0,92% | - |
| 19.09.2024 | 10,75 | 11,20 | 10,70 | 10,90 | 0,46% | - |
| 18.09.2024 | 11,10 | 11,30 | 10,80 | 10,85 | -2,69% | - |
| 17.09.2024 | 10,70 | 11,35 | 10,70 | 11,15 | 1,36% | - |
| 16.09.2024 | 11,20 | 11,45 | 10,85 | 11,00 | -3,93% | - |
| 13.09.2024 | 11,10 | 11,55 | 11,10 | 11,45 | 0,88% | 50,00 |
| 12.09.2024 | 11,40 | 11,45 | 11,05 | 11,35 | -0,87% | - |
| 11.09.2024 | 12,10 | 12,35 | 10,95 | 11,45 | -7,66% | 18,00 |
| 10.09.2024 | 12,20 | 12,70 | 12,15 | 12,40 | -0,80% | - |
| 09.09.2024 | 12,35 | 12,90 | 12,35 | 12,50 | 1,63% | - |
| 06.09.2024 | 12,65 | 12,75 | 12,10 | 12,30 | -3,15% | - |
| 05.09.2024 | 12,65 | 12,80 | 12,50 | 12,70 | 0,00% | - |
| 04.09.2024 | 12,30 | 12,80 | 12,25 | 12,70 | 0,79% | - |
| 03.09.2024 | 12,70 | 13,50 | 12,35 | 12,60 | -0,79% | - |
| 02.09.2024 | 12,40 | 12,80 | 12,40 | 12,70 | 0,00% | - |
| 30.08.2024 | 12,20 | 13,10 | 12,20 | 12,70 | 4,10% | - |
| 29.08.2024 | 12,50 | 13,10 | 12,20 | 12,20 | -4,69% | - |