58,900€
1,55%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 58,03 | 58,30 | 56,73 | 57,85 | -0,26% | - |
| 19.10.2026 | 58,25 | 60,43 | 58,00 | 58,00 | 0,04% | - |
| 16.10.2026 | 62,43 | 62,90 | 57,83 | 57,98 | -7,13% | - |
| 15.10.2026 | 63,48 | 64,25 | 60,20 | 62,43 | -2,23% | - |
| 14.10.2026 | 64,40 | 64,85 | 62,73 | 63,85 | -0,85% | - |
| 13.10.2026 | 65,25 | 65,45 | 63,23 | 64,40 | -1,30% | 1.550,00 |
| 12.10.2026 | 67,23 | 67,55 | 65,18 | 65,25 | -2,72% | - |
| 09.10.2026 | 66,58 | 68,30 | 65,78 | 67,08 | 1,78% | - |
| 08.10.2026 | 70,50 | 70,58 | 65,90 | 65,90 | -6,82% | - |
| 07.10.2026 | 77,48 | 77,70 | 70,65 | 70,73 | -8,83% | 104,00 |
| 06.10.2026 | 76,30 | 78,40 | 76,10 | 77,58 | 1,80% | - |
| 05.10.2026 | 76,83 | 77,25 | 75,08 | 76,20 | -0,29% | - |
| 02.10.2026 | 76,65 | 78,33 | 76,05 | 76,43 | -0,49% | - |
| 01.10.2026 | 74,93 | 78,50 | 73,93 | 76,80 | 2,98% | - |
| 30.09.2026 | 74,48 | 76,60 | 73,35 | 74,58 | 0,30% | - |
| 29.09.2026 | 72,53 | 75,30 | 72,50 | 74,35 | 2,38% | - |
| 28.09.2026 | 77,45 | 78,13 | 72,08 | 72,63 | -6,41% | - |
| 25.09.2026 | 74,43 | 78,50 | 74,30 | 77,60 | 4,51% | 2.750,00 |
| 24.09.2026 | 73,83 | 76,80 | 73,08 | 74,25 | 0,17% | - |
| 23.09.2026 | 74,50 | 76,00 | 73,35 | 74,13 | -0,24% | - |
| 22.09.2026 | 77,60 | 78,23 | 74,03 | 74,30 | -4,41% | - |
| 21.09.2026 | 74,83 | 78,00 | 74,43 | 77,73 | 4,47% | - |
| 18.09.2026 | 73,18 | 75,15 | 72,70 | 74,40 | 2,09% | 590,00 |
| 17.09.2026 | 73,45 | 75,43 | 72,40 | 72,88 | -1,02% | 460,00 |
| 16.09.2026 | 73,80 | 75,65 | 71,93 | 73,63 | 0,14% | - |
| 15.09.2026 | 73,90 | 75,03 | 72,13 | 73,53 | -0,78% | - |
| 14.09.2026 | 74,40 | 75,90 | 70,05 | 74,10 | -2,76% | 900,00 |
| 11.09.2026 | 68,18 | 77,25 | 67,55 | 76,20 | 42,50% | 250,00 |
| 10.09.2026 | 54,90 | 55,70 | 53,10 | 53,48 | -2,42% | - |
| 09.09.2026 | 56,10 | 56,80 | 54,55 | 54,80 | -2,62% | - |
| 08.09.2026 | 51,53 | 56,68 | 51,48 | 56,28 | 8,95% | 135,00 |
| 07.09.2026 | 52,03 | 52,05 | 51,58 | 51,65 | -1,29% | - |
| 04.09.2026 | 51,48 | 53,03 | 51,35 | 52,33 | 1,65% | 1.915,00 |
| 03.09.2026 | 51,03 | 52,05 | 50,24 | 51,48 | 0,93% | - |
| 02.09.2026 | 50,90 | 51,18 | 49,32 | 51,00 | 0,20% | - |
| 01.09.2026 | 51,98 | 52,00 | 49,13 | 50,90 | -2,12% | - |
| 31.08.2026 | 52,05 | 52,35 | 49,58 | 52,00 | -0,57% | - |
| 28.08.2026 | 54,90 | 55,30 | 52,15 | 52,30 | -4,91% | - |
| 27.08.2026 | 52,08 | 55,58 | 51,88 | 55,00 | 5,62% | - |
| 26.08.2026 | 51,28 | 52,60 | 50,78 | 52,08 | 1,51% | - |
| 25.08.2026 | 50,12 | 52,45 | 49,54 | 51,30 | 2,93% | - |
| 24.08.2026 | 52,78 | 52,93 | 49,70 | 49,84 | -7,10% | 660,00 |
| 21.08.2026 | 56,08 | 57,83 | 52,58 | 53,65 | -3,68% | 1.595,00 |
| 20.08.2026 | 57,20 | 57,25 | 53,35 | 55,70 | -2,37% | - |
| 19.08.2026 | 64,80 | 65,58 | 57,05 | 57,05 | -12,20% | - |
| 18.08.2026 | 67,90 | 67,98 | 63,40 | 64,98 | -4,76% | - |
| 17.08.2026 | 67,93 | 68,93 | 66,73 | 68,23 | 0,52% | - |
| 14.08.2026 | 67,68 | 69,30 | 66,23 | 67,88 | 0,26% | - |
| 13.08.2026 | 68,00 | 69,63 | 66,48 | 67,70 | -0,55% | - |
| 12.08.2026 | 65,78 | 68,43 | 65,08 | 68,08 | 3,54% | - |
| 11.08.2026 | 63,33 | 66,50 | 62,88 | 65,75 | 3,79% | - |
| 10.08.2026 | 64,43 | 65,83 | 63,30 | 63,35 | -1,63% | - |
| 07.08.2026 | 64,45 | 66,10 | 62,48 | 64,40 | -0,23% | - |
| 06.08.2026 | 61,65 | 65,40 | 60,45 | 64,55 | 4,83% | - |
| 05.08.2026 | 61,20 | 62,58 | 59,40 | 61,58 | 1,03% | - |
| 04.08.2026 | 52,50 | 62,10 | 52,25 | 60,95 | 16,54% | - |
| 03.08.2026 | 50,53 | 53,73 | 50,17 | 52,30 | 4,18% | - |
| 31.07.2026 | 52,28 | 53,13 | 49,62 | 50,20 | -2,76% | 264,00 |
| 30.07.2026 | 50,40 | 52,65 | 49,47 | 51,63 | 2,53% | - |
| 29.07.2026 | 52,13 | 56,53 | 50,12 | 50,35 | -13,60% | - |
| 28.07.2026 | 62,15 | 62,68 | 58,15 | 58,28 | -5,40% | 760,00 |
| 27.07.2026 | 64,20 | 66,28 | 59,78 | 61,60 | -2,84% | - |
| 24.07.2026 | 64,38 | 65,60 | 62,83 | 63,40 | -0,31% | 527,00 |
| 23.07.2026 | 63,25 | 65,10 | 63,00 | 63,60 | -8,23% | 360,00 |
| 22.07.2026 | 69,93 | 70,45 | 62,95 | 69,30 | -1,11% | - |
| 21.07.2026 | 58,68 | 70,23 | 58,53 | 70,08 | 21,98% | - |
| 20.07.2026 | 57,53 | 58,48 | 55,63 | 57,45 | 0,00% | 5.160,00 |
| 17.07.2026 | 47,71 | 58,90 | 47,49 | 57,45 | 17,44% | - |
| 16.07.2026 | 47,43 | 49,44 | 43,05 | 48,92 | -4,64% | - |
| 15.07.2026 | 51,58 | 52,73 | 49,48 | 51,30 | 0,20% | - |
| 14.07.2026 | 47,80 | 51,83 | 47,39 | 51,20 | 7,00% | 688,00 |
| 13.07.2026 | 50,08 | 50,28 | 47,23 | 47,85 | -4,49% | - |
| 10.07.2026 | 53,38 | 53,90 | 49,82 | 50,10 | -6,27% | - |
| 09.07.2026 | 51,40 | 55,53 | 51,10 | 53,45 | 4,50% | - |
| 08.07.2026 | 54,35 | 54,95 | 49,67 | 51,15 | -6,28% | 27.240,00 |
| 07.07.2026 | 56,58 | 57,60 | 52,03 | 54,58 | -3,49% | - |
| 06.07.2026 | 56,53 | 59,43 | 55,53 | 56,55 | 0,18% | 1.050,00 |
| 03.07.2026 | 56,53 | 56,75 | 56,28 | 56,45 | -0,09% | 11.500,00 |
| 02.07.2026 | 57,80 | 61,03 | 55,98 | 56,50 | -2,25% | - |
| 01.07.2026 | 58,00 | 60,28 | 55,75 | 57,80 | -0,47% | - |
| 30.06.2026 | 54,30 | 59,10 | 54,15 | 58,08 | 7,35% | - |
| 29.06.2026 | 55,15 | 56,00 | 52,80 | 54,10 | -1,23% | - |
| 26.06.2026 | 54,90 | 55,48 | 53,05 | 54,78 | -0,36% | - |
| 25.06.2026 | 59,18 | 60,85 | 54,85 | 54,98 | -7,41% | - |
| 24.06.2026 | 60,60 | 63,13 | 58,68 | 59,38 | -2,02% | - |
| 23.06.2026 | 60,83 | 63,03 | 58,70 | 60,60 | -0,62% | - |
| 22.06.2026 | 63,50 | 64,03 | 59,30 | 60,98 | -3,29% | - |
| 19.06.2026 | 63,53 | 63,60 | 63,05 | 63,05 | 0,32% | - |
| 18.06.2026 | 61,23 | 64,15 | 60,80 | 62,85 | 2,99% | - |
| 17.06.2026 | 60,43 | 62,63 | 60,03 | 61,03 | 1,03% | - |
| 16.06.2026 | 64,15 | 65,75 | 59,50 | 60,40 | -5,92% | - |
| 15.06.2026 | 65,45 | 68,90 | 60,90 | 64,20 | -1,42% | 8.000,00 |
| 12.06.2026 | 68,63 | 69,30 | 64,95 | 65,13 | -2,29% | 78,00 |
| 11.06.2026 | 57,93 | 66,65 | 57,60 | 66,65 | 15,56% | 8,00 |
| 10.06.2026 | 57,50 | 59,30 | 56,68 | 57,68 | -0,86% | 567,00 |
| 09.06.2026 | 60,68 | 62,20 | 54,20 | 58,18 | -3,92% | - |
| 08.06.2026 | 59,03 | 63,90 | 58,98 | 60,55 | 2,11% | - |
| 05.06.2026 | 63,53 | 65,55 | 58,53 | 59,30 | -4,66% | - |
| 04.06.2026 | 59,60 | 63,43 | 57,23 | 62,20 | 4,32% | - |
| 03.06.2026 | 62,03 | 62,75 | 59,33 | 59,63 | -3,79% | 336,00 |