19,550€
0,51%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 18,55 | 18,85 | 18,55 | 18,85 | -3,08% | - |
| 25.06.2025 | 18,65 | 19,45 | 18,65 | 19,45 | -2,26% | - |
| 24.06.2025 | 19,55 | 19,90 | 19,50 | 19,90 | 10,56% | - |
| 23.06.2025 | 17,75 | 18,00 | 17,75 | 18,00 | -3,74% | - |
| 20.06.2025 | 19,30 | 19,30 | 18,70 | 18,70 | -2,60% | - |
| 19.06.2025 | 18,30 | 19,75 | 18,25 | 19,20 | 1,32% | 100,00 |
| 18.06.2025 | 19,10 | 19,10 | 18,95 | 18,95 | 0,80% | 100,00 |
| 17.06.2025 | 17,80 | 19,40 | 17,80 | 18,80 | 15,34% | 1.574,00 |
| 13.06.2025 | 15,60 | 16,30 | 15,60 | 16,30 | 4,82% | 145,00 |
| 12.06.2025 | 15,75 | 15,75 | 15,55 | 15,55 | 0,00% | - |
| 11.06.2025 | 16,00 | 16,00 | 15,55 | 15,55 | 0,32% | - |
| 10.06.2025 | 15,85 | 15,85 | 15,50 | 15,50 | -8,82% | - |
| 09.06.2025 | 17,35 | 17,35 | 17,00 | 17,00 | 5,26% | 142,00 |
| 06.06.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -2,42% | - |
| 05.06.2025 | 16,60 | 16,60 | 16,55 | 16,55 | 5,41% | - |
| 04.06.2025 | 16,00 | 16,00 | 15,70 | 15,70 | 1,29% | - |
| 03.06.2025 | 15,60 | 15,60 | 15,50 | 15,50 | -9,09% | - |
| 02.06.2025 | 16,45 | 17,05 | 16,40 | 17,05 | -3,26% | - |
| 30.05.2025 | 17,88 | 18,33 | 17,13 | 17,63 | 8,80% | - |
| 29.05.2025 | 16,95 | 17,15 | 16,15 | 16,20 | -7,82% | - |
| 28.05.2025 | 18,05 | 18,68 | 17,30 | 17,58 | 0,14% | - |
| 27.05.2025 | 16,98 | 17,63 | 16,95 | 17,55 | 3,69% | - |
| 26.05.2025 | 16,88 | 16,95 | 16,88 | 16,93 | 0,30% | - |
| 23.05.2025 | 17,10 | 17,40 | 16,68 | 16,88 | 0,75% | - |
| 22.05.2025 | 16,68 | 17,03 | 16,48 | 16,75 | -1,18% | - |
| 21.05.2025 | 15,73 | 17,10 | 15,63 | 16,95 | 4,47% | - |
| 20.05.2025 | 15,98 | 16,43 | 15,88 | 16,23 | 2,04% | - |
| 19.05.2025 | 16,08 | 16,20 | 15,70 | 15,90 | -6,19% | - |
| 16.05.2025 | 16,18 | 16,98 | 15,98 | 16,95 | 4,47% | - |
| 15.05.2025 | 15,73 | 16,25 | 15,65 | 16,23 | 2,37% | - |
| 14.05.2025 | 15,93 | 16,23 | 15,68 | 15,85 | 1,93% | - |
| 13.05.2025 | 15,20 | 15,58 | 15,15 | 15,55 | -0,16% | - |
| 12.05.2025 | 15,68 | 16,35 | 15,40 | 15,58 | 3,49% | - |
| 09.05.2025 | 15,05 | 15,48 | 14,95 | 15,05 | -0,33% | - |
| 08.05.2025 | 15,25 | 15,58 | 15,05 | 15,10 | -1,47% | - |
| 07.05.2025 | 15,60 | 15,88 | 15,08 | 15,33 | -0,49% | - |
| 06.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -4,64% | - |
| 05.05.2025 | 16,40 | 16,48 | 16,05 | 16,15 | 0,16% | - |
| 02.05.2025 | 15,93 | 16,60 | 15,80 | 16,13 | 1,10% | - |
| 30.04.2025 | 16,65 | 16,73 | 14,85 | 15,95 | -5,06% | - |
| 29.04.2025 | 16,53 | 16,88 | 16,45 | 16,80 | 1,82% | - |
| 28.04.2025 | 16,68 | 17,10 | 16,35 | 16,50 | -0,30% | - |
| 25.04.2025 | 16,35 | 16,85 | 15,93 | 16,55 | 2,80% | - |
| 24.04.2025 | 16,08 | 16,10 | 15,65 | 16,10 | 2,71% | - |
| 23.04.2025 | 16,08 | 16,18 | 15,68 | 15,68 | 12,37% | - |
| 22.04.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -7,15% | - |
| 17.04.2025 | 15,03 | 15,15 | 14,75 | 15,03 | 0,33% | - |
| 16.04.2025 | 14,98 | 15,00 | 14,75 | 14,98 | -0,83% | - |
| 15.04.2025 | 15,33 | 15,40 | 14,95 | 15,10 | 0,17% | - |
| 14.04.2025 | 14,68 | 15,25 | 14,68 | 15,08 | 5,79% | - |
| 11.04.2025 | 14,80 | 14,80 | 14,18 | 14,25 | -1,72% | - |
| 10.04.2025 | 15,40 | 15,45 | 14,50 | 14,50 | 8,21% | - |
| 09.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -6,94% | - |
| 08.04.2025 | 13,95 | 14,50 | 13,95 | 14,40 | 5,69% | - |
| 07.04.2025 | 13,85 | 14,23 | 12,30 | 13,63 | 0,93% | - |
| 04.04.2025 | 13,95 | 14,05 | 13,00 | 13,50 | -0,74% | - |
| 03.04.2025 | 13,90 | 14,05 | 13,40 | 13,60 | -5,88% | - |
| 02.04.2025 | 14,45 | 14,55 | 14,20 | 14,45 | 1,05% | - |
| 01.04.2025 | 14,55 | 14,75 | 14,15 | 14,30 | 0,35% | - |
| 31.03.2025 | 14,45 | 14,55 | 14,10 | 14,25 | 1,06% | - |
| 28.03.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | - |
| 27.03.2025 | 14,20 | 14,20 | 14,00 | 14,20 | -3,40% | - |
| 26.03.2025 | 14,70 | 14,70 | 14,30 | 14,70 | 0,00% | - |
| 25.03.2025 | 15,10 | 15,10 | 14,70 | 14,70 | -0,68% | - |
| 24.03.2025 | 14,60 | 14,80 | 14,60 | 14,80 | -1,33% | - |
| 21.03.2025 | 15,40 | 15,40 | 15,00 | 15,00 | -0,66% | - |
| 20.03.2025 | 14,20 | 15,10 | 13,90 | 15,10 | 8,63% | - |
| 19.03.2025 | 13,80 | 13,90 | 13,50 | 13,90 | -0,71% | - |
| 18.03.2025 | 14,00 | 14,00 | 13,80 | 14,00 | 1,45% | - |
| 17.03.2025 | 14,30 | 14,30 | 13,80 | 13,80 | -1,43% | - |
| 14.03.2025 | 12,60 | 14,00 | 12,60 | 14,00 | 11,11% | - |
| 13.03.2025 | 12,70 | 12,70 | 12,40 | 12,60 | 1,61% | - |
| 12.03.2025 | 12,50 | 12,50 | 12,30 | 12,40 | -0,80% | - |
| 11.03.2025 | 12,70 | 12,70 | 12,40 | 12,50 | -2,34% | - |
| 10.03.2025 | 13,30 | 13,30 | 12,80 | 12,80 | -0,78% | 1.000,00 |
| 07.03.2025 | 13,10 | 13,80 | 12,90 | 12,90 | 1,57% | 100,00 |
| 06.03.2025 | 13,40 | 13,40 | 12,70 | 12,70 | -4,51% | - |
| 05.03.2025 | 13,60 | 13,60 | 13,30 | 13,30 | -5,00% | - |
| 04.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | 125,00 |
| 03.03.2025 | 14,80 | 14,80 | 14,50 | 14,50 | 1,40% | - |
| 28.02.2025 | 14,40 | 14,40 | 14,30 | 14,30 | -2,05% | - |
| 27.02.2025 | 14,70 | 14,80 | 14,60 | 14,60 | 2,10% | - |
| 26.02.2025 | 14,40 | 14,40 | 14,30 | 14,30 | 0,70% | - |
| 25.02.2025 | 14,40 | 14,40 | 14,20 | 14,20 | -5,33% | - |
| 24.02.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 0,67% | - |
| 21.02.2025 | 15,10 | 15,10 | 14,90 | 14,90 | -4,49% | - |
| 20.02.2025 | 15,80 | 15,80 | 15,60 | 15,60 | -2,50% | - |
| 19.02.2025 | 16,10 | 16,20 | 16,00 | 16,00 | -0,62% | - |
| 18.02.2025 | 16,30 | 16,30 | 16,10 | 16,10 | -1,23% | - |
| 17.02.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 1,88% | - |
| 14.02.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -0,62% | - |
| 13.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 12.02.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -1,23% | - |
| 11.02.2025 | 16,40 | 16,40 | 16,20 | 16,20 | 1,25% | - |
| 10.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 07.02.2025 | 16,40 | 16,40 | 16,30 | 16,30 | 5,84% | 400,00 |
| 06.02.2025 | 16,00 | 16,00 | 15,40 | 15,40 | -2,53% | - |
| 05.02.2025 | 16,10 | 16,10 | 15,80 | 15,80 | 0,64% | - |
| 04.02.2025 | 15,90 | 15,90 | 15,70 | 15,70 | 1,29% | - |
| 03.02.2025 | 15,60 | 16,00 | 15,50 | 15,50 | -2,52% | 200,00 |