51,475€
1,53%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 51,03 | 52,05 | 50,24 | 51,63 | 1,23% | - |
| 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 |
| 02.06.2026 | 62,15 | 64,25 | 61,25 | 61,98 | -0,68% | - |
| 01.06.2026 | 65,70 | 66,45 | 61,90 | 62,40 | -3,96% | - |
| 29.05.2026 | 65,00 | 65,30 | 60,93 | 64,98 | 0,04% | 651,00 |
| 28.05.2026 | 60,98 | 65,10 | 60,58 | 64,95 | 6,56% | 200,00 |
| 27.05.2026 | 58,98 | 62,93 | 58,25 | 60,95 | 3,35% | 304,00 |
| 26.05.2026 | 59,15 | 61,23 | 57,78 | 58,98 | -0,88% | 440,00 |
| 25.05.2026 | 58,88 | 59,50 | 58,85 | 59,50 | 1,45% | - |
| 22.05.2026 | 51,70 | 58,93 | 51,08 | 58,65 | 13,72% | 1.800,00 |
| 21.05.2026 | 51,20 | 52,43 | 50,08 | 51,58 | 0,88% | - |
| 20.05.2026 | 49,92 | 51,95 | 49,77 | 51,13 | 2,52% | - |
| 19.05.2026 | 49,53 | 50,83 | 47,74 | 49,87 | 0,01% | - |
| 18.05.2026 | 48,83 | 51,95 | 48,74 | 49,87 | 1,37% | - |
| 15.05.2026 | 51,73 | 51,78 | 48,54 | 49,19 | -4,76% | 2.520,00 |
| 14.05.2026 | 52,33 | 52,75 | 50,73 | 51,65 | -0,82% | - |
| 13.05.2026 | 51,38 | 52,55 | 50,28 | 52,08 | 1,36% | - |
| 12.05.2026 | 54,50 | 54,83 | 49,61 | 51,38 | -5,73% | - |
| 11.05.2026 | 52,95 | 54,90 | 52,33 | 54,50 | 2,83% | - |
| 08.05.2026 | 46,73 | 53,90 | 46,64 | 53,00 | 13,93% | - |
| 07.05.2026 | 48,72 | 48,80 | 46,07 | 46,52 | -4,12% | - |
| 06.05.2026 | 48,03 | 49,11 | 46,88 | 48,52 | 1,00% | - |
| 05.05.2026 | 45,39 | 49,32 | 45,32 | 48,04 | 6,12% | - |
| 04.05.2026 | 49,10 | 50,85 | 43,91 | 45,27 | 5,77% | - |
| 30.04.2026 | 40,18 | 42,97 | 39,99 | 42,80 | 5,91% | - |
| 29.04.2026 | 41,76 | 41,78 | 39,25 | 40,41 | -3,07% | - |
| 28.04.2026 | 42,76 | 42,98 | 40,97 | 41,69 | -2,39% | - |
| 27.04.2026 | 44,37 | 44,39 | 41,64 | 42,71 | -2,80% | 9.000,00 |
| 24.04.2026 | 44,82 | 45,10 | 43,69 | 43,94 | -1,79% | - |
| 23.04.2026 | 45,72 | 46,40 | 43,52 | 44,74 | -2,78% | - |
| 22.04.2026 | 46,76 | 49,45 | 45,81 | 46,02 | -1,31% | 45,00 |
| 21.04.2026 | 47,31 | 48,90 | 46,16 | 46,63 | -1,25% | - |
| 20.04.2026 | 48,25 | 48,45 | 46,75 | 47,22 | -2,07% | 2.511,00 |
| 17.04.2026 | 49,94 | 50,40 | 48,22 | 48,22 | -2,31% | 860,00 |
| 16.04.2026 | 48,15 | 49,87 | 47,38 | 49,36 | 2,56% | 80,00 |