50,600€
10,00%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 49,20 | 51,90 | 49,20 | 50,00 | 8,70% | - |
| 08.01.2026 | 46,30 | 46,40 | 46,00 | 46,00 | -0,43% | - |
| 07.01.2026 | 46,00 | 46,20 | 46,00 | 46,20 | -0,86% | - |
| 06.01.2026 | 43,70 | 46,60 | 43,70 | 46,60 | 12,83% | - |
| 05.01.2026 | 41,80 | 41,80 | 41,30 | 41,30 | -7,40% | - |
| 02.01.2026 | 45,40 | 45,40 | 44,60 | 44,60 | -8,42% | - |
| 30.12.2025 | 45,90 | 48,70 | 45,90 | 48,70 | 9,19% | 50,00 |
| 29.12.2025 | 46,30 | 46,30 | 44,60 | 44,60 | 0,34% | 200,00 |
| 23.12.2025 | 45,05 | 45,55 | 43,90 | 44,45 | -2,95% | - |
| 22.12.2025 | 41,10 | 46,20 | 41,00 | 45,80 | 19,74% | - |
| 19.12.2025 | 38,25 | 38,90 | 38,20 | 38,25 | -1,16% | - |
| 18.12.2025 | 36,60 | 39,15 | 36,60 | 38,70 | 5,59% | - |
| 17.12.2025 | 38,80 | 38,95 | 36,00 | 36,65 | -2,40% | - |
| 16.12.2025 | 38,05 | 38,30 | 35,60 | 37,55 | 4,02% | - |
| 15.12.2025 | 39,85 | 40,85 | 35,10 | 36,10 | 24,48% | - |
| 12.12.2025 | 29,20 | 29,30 | 29,00 | 29,00 | 1,75% | - |
| 11.12.2025 | 28,70 | 28,70 | 28,50 | 28,50 | -7,17% | - |
| 10.12.2025 | 30,30 | 30,95 | 30,00 | 30,70 | 17,18% | - |
| 09.12.2025 | 27,30 | 27,30 | 26,20 | 26,20 | -0,38% | - |
| 08.12.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 6,05% | - |
| 05.12.2025 | 24,80 | 26,60 | 24,80 | 24,80 | 3,33% | 50,00 |
| 04.12.2025 | 24,30 | 24,30 | 24,00 | 24,00 | 3,45% | - |
| 03.12.2025 | 22,90 | 23,20 | 22,90 | 23,20 | -1,69% | - |
| 02.12.2025 | 23,40 | 23,60 | 23,30 | 23,60 | 0,85% | - |
| 01.12.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -1,68% | - |
| 28.11.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 0,85% | - |
| 27.11.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | - |
| 26.11.2025 | 23,30 | 23,40 | 23,30 | 23,40 | 2,18% | - |
| 25.11.2025 | 22,80 | 22,90 | 22,80 | 22,90 | -2,55% | - |
| 24.11.2025 | 23,60 | 23,60 | 23,50 | 23,50 | 2,17% | - |
| 21.11.2025 | 22,90 | 23,00 | 22,90 | 23,00 | -5,35% | - |
| 20.11.2025 | 24,40 | 24,40 | 24,30 | 24,30 | 2,10% | - |
| 19.11.2025 | 23,30 | 23,80 | 23,20 | 23,80 | 6,25% | - |
| 18.11.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -4,68% | - |
| 17.11.2025 | 23,70 | 23,70 | 23,50 | 23,50 | 5,38% | - |
| 14.11.2025 | 23,00 | 23,00 | 22,30 | 22,30 | -3,46% | - |
| 13.11.2025 | 24,80 | 24,80 | 23,10 | 23,10 | -7,60% | 1.600,00 |
| 12.11.2025 | 25,20 | 25,60 | 25,00 | 25,00 | -3,10% | 250,00 |
| 11.11.2025 | 26,30 | 26,30 | 25,80 | 25,80 | -6,52% | - |
| 10.11.2025 | 26,70 | 27,60 | 26,70 | 27,60 | 1,47% | - |
| 07.11.2025 | 27,90 | 27,90 | 27,20 | 27,20 | -4,90% | 33,00 |
| 06.11.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -0,69% | - |
| 05.11.2025 | 28,70 | 28,80 | 28,60 | 28,80 | -3,36% | 10,00 |
| 04.11.2025 | 29,70 | 29,80 | 29,70 | 29,80 | -2,93% | - |
| 03.11.2025 | 30,80 | 30,90 | 30,70 | 30,70 | -3,15% | - |
| 31.10.2025 | 31,20 | 31,70 | 31,10 | 31,70 | -0,31% | - |
| 30.10.2025 | 30,70 | 33,00 | 30,50 | 31,80 | -0,62% | 100,00 |
| 29.10.2025 | 31,10 | 32,00 | 30,90 | 32,00 | -3,61% | - |
| 28.10.2025 | 30,80 | 33,20 | 30,70 | 33,20 | 6,75% | 300,00 |
| 27.10.2025 | 32,00 | 36,10 | 31,10 | 31,10 | -6,33% | 60,00 |
| 24.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 12,16% | 100,00 |
| 23.10.2025 | 28,80 | 29,60 | 28,80 | 29,60 | -6,62% | - |
| 22.10.2025 | 32,10 | 32,10 | 31,70 | 31,70 | 1,60% | - |
| 21.10.2025 | 30,50 | 32,90 | 30,50 | 31,20 | 6,12% | 33,00 |
| 20.10.2025 | 28,40 | 29,40 | 28,40 | 29,40 | -0,34% | - |
| 17.10.2025 | 29,60 | 29,60 | 29,50 | 29,50 | -8,39% | - |
| 16.10.2025 | 32,30 | 32,40 | 32,20 | 32,20 | -0,92% | - |
| 15.10.2025 | 33,90 | 33,90 | 31,80 | 32,50 | 5,86% | 100,00 |
| 14.10.2025 | 31,10 | 31,10 | 30,70 | 30,70 | -1,29% | - |
| 13.10.2025 | 29,10 | 31,10 | 29,10 | 31,10 | -7,16% | - |
| 10.10.2025 | 33,40 | 33,50 | 33,40 | 33,50 | 1,21% | - |
| 09.10.2025 | 33,55 | 34,05 | 32,75 | 33,10 | 2,16% | - |
| 08.10.2025 | 31,30 | 32,45 | 31,20 | 32,40 | 4,01% | - |
| 07.10.2025 | 32,70 | 33,55 | 31,15 | 31,15 | -0,95% | - |
| 06.10.2025 | 29,90 | 31,60 | 29,70 | 31,45 | 5,89% | - |
| 03.10.2025 | 30,30 | 31,20 | 29,55 | 29,70 | 2,41% | - |
| 02.10.2025 | 29,15 | 29,55 | 28,65 | 29,00 | -0,17% | - |
| 01.10.2025 | 28,70 | 29,50 | 28,40 | 29,05 | 4,50% | - |
| 30.09.2025 | 27,30 | 27,95 | 27,25 | 27,80 | 1,09% | - |
| 29.09.2025 | 25,80 | 28,35 | 25,30 | 27,50 | 6,18% | - |
| 26.09.2025 | 25,55 | 25,90 | 25,45 | 25,90 | 3,19% | - |
| 25.09.2025 | 24,90 | 25,40 | 23,90 | 25,10 | -0,40% | - |
| 24.09.2025 | 25,35 | 25,80 | 24,30 | 25,20 | 0,40% | - |
| 23.09.2025 | 25,40 | 25,90 | 24,45 | 25,10 | -1,95% | - |
| 22.09.2025 | 26,10 | 26,30 | 25,45 | 25,60 | -0,39% | - |
| 19.09.2025 | 25,40 | 25,70 | 25,30 | 25,70 | 5,76% | - |
| 18.09.2025 | 22,50 | 24,30 | 22,50 | 24,30 | 8,00% | - |
| 17.09.2025 | 22,40 | 22,50 | 22,40 | 22,50 | -4,26% | - |
| 16.09.2025 | 23,00 | 23,50 | 23,00 | 23,50 | 0,43% | - |
| 15.09.2025 | 24,20 | 24,20 | 23,40 | 23,40 | -10,69% | 100,00 |
| 12.09.2025 | 26,30 | 26,30 | 26,20 | 26,20 | -1,87% | - |
| 11.09.2025 | 27,50 | 27,50 | 26,70 | 26,70 | -1,48% | - |
| 10.09.2025 | 27,20 | 29,10 | 27,10 | 27,10 | -1,81% | 18,00 |
| 09.09.2025 | 26,90 | 27,60 | 26,90 | 27,60 | 5,75% | - |
| 08.09.2025 | 26,00 | 26,20 | 26,00 | 26,10 | -5,78% | - |
| 05.09.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 4,14% | - |
| 04.09.2025 | 26,40 | 26,60 | 26,40 | 26,60 | -2,92% | - |
| 03.09.2025 | 27,70 | 27,70 | 27,40 | 27,40 | 1,48% | - |
| 02.09.2025 | 28,20 | 28,20 | 26,30 | 27,00 | 1,12% | 300,00 |
| 01.09.2025 | 26,60 | 26,70 | 26,60 | 26,70 | -2,91% | - |
| 29.08.2025 | 27,20 | 27,50 | 27,20 | 27,50 | 1,85% | - |
| 28.08.2025 | 27,10 | 29,00 | 27,00 | 27,00 | -3,57% | 40,00 |
| 27.08.2025 | 28,00 | 28,20 | 28,00 | 28,00 | 9,80% | - |
| 26.08.2025 | 25,70 | 25,70 | 25,50 | 25,50 | 2,82% | - |
| 25.08.2025 | 24,00 | 24,80 | 23,90 | 24,80 | 5,98% | - |
| 22.08.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 0,21% | - |
| 21.08.2025 | 23,20 | 23,50 | 22,85 | 23,35 | 4,24% | - |
| 20.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,86% | - |
| 19.08.2025 | 23,50 | 23,50 | 23,20 | 23,30 | -10,38% | - |
| 18.08.2025 | 25,50 | 26,00 | 25,40 | 26,00 | 3,59% | - |