63,450€
0,95%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 63,53 | 63,60 | 63,30 | 63,43 | 0,91% | - |
| 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 |
| 15.04.2026 | 47,97 | 48,71 | 47,04 | 48,13 | 0,06% | - |
| 14.04.2026 | 49,46 | 50,00 | 47,65 | 48,10 | -2,83% | - |
| 13.04.2026 | 46,59 | 49,67 | 46,01 | 49,50 | 8,55% | - |
| 10.04.2026 | 44,75 | 46,64 | 44,20 | 45,60 | 1,67% | - |
| 09.04.2026 | 48,19 | 48,38 | 44,72 | 44,85 | -6,97% | - |
| 08.04.2026 | 48,39 | 52,20 | 45,70 | 48,21 | 1,24% | - |
| 07.04.2026 | 47,00 | 47,86 | 43,20 | 47,62 | 11,52% | 1.200,00 |
| 02.04.2026 | 40,05 | 43,55 | 39,15 | 42,70 | 5,69% | - |
| 01.04.2026 | 38,35 | 41,20 | 38,20 | 40,40 | 5,35% | - |
| 31.03.2026 | 37,70 | 38,70 | 36,30 | 38,35 | 4,21% | - |
| 30.03.2026 | 37,80 | 39,00 | 35,50 | 36,80 | -2,13% | - |
| 27.03.2026 | 39,00 | 39,10 | 36,70 | 37,60 | -3,22% | - |
| 26.03.2026 | 40,50 | 41,40 | 38,85 | 38,85 | -4,31% | - |
| 25.03.2026 | 36,45 | 40,70 | 36,35 | 40,60 | 11,54% | - |
| 24.03.2026 | 36,90 | 37,60 | 36,05 | 36,40 | -1,09% | - |
| 23.03.2026 | 34,70 | 37,45 | 34,50 | 36,80 | 5,14% | - |
| 20.03.2026 | 36,90 | 37,05 | 34,50 | 35,00 | -5,15% | - |
| 19.03.2026 | 37,20 | 37,70 | 34,95 | 36,90 | -0,54% | 624,00 |
| 18.03.2026 | 40,35 | 40,35 | 36,50 | 37,10 | -7,37% | 6.195,00 |
| 17.03.2026 | 41,65 | 42,20 | 38,70 | 40,05 | -3,96% | - |
| 16.03.2026 | 41,80 | 43,35 | 41,50 | 41,70 | 1,09% | - |
| 13.03.2026 | 40,80 | 42,65 | 40,55 | 41,25 | 0,98% | - |
| 12.03.2026 | 49,50 | 49,65 | 39,15 | 40,85 | -17,97% | - |
| 11.03.2026 | 46,75 | 50,45 | 42,45 | 49,80 | 6,52% | - |
| 10.03.2026 | 46,05 | 48,70 | 45,45 | 46,75 | 1,63% | - |
| 09.03.2026 | 44,15 | 46,45 | 43,05 | 46,00 | 3,02% | - |
| 06.03.2026 | 45,80 | 46,50 | 44,45 | 44,65 | -2,62% | - |
| 05.03.2026 | 46,95 | 47,50 | 44,45 | 45,85 | -2,45% | - |
| 04.03.2026 | 46,50 | 48,95 | 46,40 | 47,00 | 0,75% | - |
| 03.03.2026 | 46,30 | 47,80 | 44,30 | 46,65 | 0,32% | - |
| 02.03.2026 | 42,30 | 48,30 | 41,50 | 46,50 | 9,41% | - |
| 27.02.2026 | 42,90 | 43,45 | 41,15 | 42,50 | -6,18% | - |
| 26.02.2026 | 45,50 | 46,60 | 42,85 | 45,30 | -0,88% | - |
| 25.02.2026 | 43,75 | 46,40 | 43,70 | 45,70 | 4,10% | 1.730,00 |
| 24.02.2026 | 39,00 | 44,40 | 38,05 | 43,90 | 12,85% | - |
| 23.02.2026 | 40,80 | 42,00 | 37,90 | 38,90 | -5,81% | - |
| 20.02.2026 | 43,05 | 43,70 | 40,95 | 41,30 | -3,50% | - |
| 19.02.2026 | 40,45 | 43,10 | 39,65 | 42,80 | 5,94% | - |
| 18.02.2026 | 39,40 | 41,80 | 39,25 | 40,40 | 2,28% | - |
| 17.02.2026 | 39,35 | 40,45 | 38,40 | 39,50 | 0,13% | - |
| 16.02.2026 | 39,45 | 39,60 | 39,40 | 39,45 | 0,13% | - |
| 13.02.2026 | 37,70 | 40,40 | 37,10 | 39,40 | 5,35% | - |
| 12.02.2026 | 40,05 | 40,20 | 36,90 | 37,40 | -9,66% | - |
| 11.02.2026 | 41,70 | 43,15 | 38,65 | 41,40 | -0,84% | - |
| 10.02.2026 | 44,45 | 44,75 | 41,50 | 41,75 | -6,18% | - |
| 09.02.2026 | 44,15 | 45,35 | 43,60 | 44,50 | 12,37% | - |
| 06.02.2026 | 41,00 | 44,70 | 39,60 | 39,60 | -3,53% | - |
| 05.02.2026 | 42,75 | 43,35 | 40,85 | 41,05 | -4,09% | - |
| 04.02.2026 | 47,15 | 48,80 | 41,10 | 42,80 | -8,35% | 630,00 |
| 03.02.2026 | 45,20 | 48,25 | 44,75 | 46,70 | 4,01% | 540,00 |
| 02.02.2026 | 43,95 | 46,00 | 43,85 | 44,90 | 1,47% | - |
| 30.01.2026 | 47,85 | 48,90 | 44,20 | 44,25 | -3,17% | - |
| 29.01.2026 | 45,55 | 49,05 | 44,85 | 45,70 | -0,22% | - |
| 28.01.2026 | 46,70 | 47,50 | 44,95 | 45,80 | -1,72% | - |