13,300€
-2,21%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.01.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 2,58% | - |
| 30.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 29.01.2025 | 16,00 | 16,20 | 15,90 | 16,00 | 0,63% | 212,00 |
| 28.01.2025 | 16,00 | 16,00 | 15,90 | 15,90 | -2,45% | - |
| 27.01.2025 | 16,80 | 16,80 | 16,30 | 16,30 | -5,78% | - |
| 24.01.2025 | 17,50 | 17,50 | 17,30 | 17,30 | 0,58% | - |
| 23.01.2025 | 17,40 | 17,40 | 17,20 | 17,20 | 8,18% | - |
| 22.01.2025 | 16,10 | 16,10 | 15,90 | 15,90 | -0,62% | - |
| 21.01.2025 | 15,60 | 16,00 | 15,60 | 16,00 | 1,27% | 130,00 |
| 20.01.2025 | 16,10 | 16,10 | 15,50 | 15,80 | -6,51% | 325,00 |
| 17.01.2025 | 16,60 | 16,90 | 16,60 | 16,90 | 3,68% | 125,00 |
| 16.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 4,49% | - |
| 15.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | - |
| 14.01.2025 | 15,60 | 16,20 | 15,60 | 16,20 | 0,62% | 125,00 |
| 13.01.2025 | 16,20 | 16,20 | 16,10 | 16,10 | 0,00% | 200,00 |
| 10.01.2025 | 16,70 | 16,70 | 16,10 | 16,10 | -3,59% | 110,00 |
| 09.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 5,03% | - |
| 08.01.2025 | 16,60 | 16,60 | 15,90 | 15,90 | -5,36% | - |
| 07.01.2025 | 16,90 | 16,90 | 15,90 | 16,80 | 0,60% | 255,00 |
| 06.01.2025 | 17,40 | 17,40 | 16,70 | 16,70 | -4,57% | - |
| 03.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 02.01.2025 | 18,70 | 18,70 | 18,00 | 18,00 | -1,10% | 1.150,00 |
| 30.12.2024 | 19,00 | 19,00 | 18,00 | 18,20 | 6,43% | 125,00 |
| 27.12.2024 | 17,70 | 18,50 | 17,10 | 17,10 | -14,07% | 940,00 |
| 23.12.2024 | 20,00 | 20,00 | 19,90 | 19,90 | 9,64% | 445,00 |
| 20.12.2024 | 17,95 | 18,15 | 16,95 | 18,15 | 3,12% | - |
| 19.12.2024 | 17,85 | 18,15 | 17,50 | 17,60 | -5,12% | - |
| 18.12.2024 | 17,30 | 18,55 | 17,30 | 18,55 | 7,54% | - |
| 17.12.2024 | 17,60 | 17,85 | 17,05 | 17,25 | 0,58% | - |
| 16.12.2024 | 17,60 | 18,40 | 16,50 | 17,15 | 9,94% | - |
| 13.12.2024 | 16,25 | 16,40 | 15,60 | 15,60 | -0,95% | - |
| 12.12.2024 | 15,90 | 15,95 | 15,10 | 15,75 | -2,48% | - |
| 11.12.2024 | 15,50 | 16,95 | 15,10 | 16,15 | 32,38% | - |
| 10.12.2024 | 12,35 | 12,35 | 12,10 | 12,20 | -3,94% | - |
| 09.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 06.12.2024 | 12,70 | 12,70 | 12,65 | 12,70 | -3,05% | - |
| 05.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,60% | - |
| 04.12.2024 | 13,20 | 13,45 | 13,20 | 13,45 | 1,51% | - |
| 03.12.2024 | 13,05 | 13,65 | 12,95 | 13,25 | -1,85% | - |
| 02.12.2024 | 14,10 | 14,55 | 13,00 | 13,50 | 0,00% | - |
| 29.11.2024 | 13,10 | 13,55 | 13,10 | 13,50 | 2,66% | - |
| 28.11.2024 | 13,20 | 13,20 | 13,15 | 13,15 | 1,94% | - |
| 27.11.2024 | 13,15 | 13,30 | 12,80 | 12,90 | -0,77% | - |
| 26.11.2024 | 12,70 | 13,00 | 12,60 | 13,00 | 3,59% | - |
| 25.11.2024 | 12,55 | 12,75 | 12,40 | 12,55 | -1,95% | - |
| 22.11.2024 | 12,55 | 12,85 | 12,55 | 12,80 | 1,19% | - |
| 21.11.2024 | 12,45 | 12,70 | 12,45 | 12,65 | 2,02% | - |
| 20.11.2024 | 12,30 | 12,65 | 12,25 | 12,40 | 2,06% | - |
| 19.11.2024 | 12,20 | 12,25 | 12,10 | 12,15 | -0,82% | - |
| 18.11.2024 | 12,15 | 12,35 | 12,15 | 12,25 | 2,94% | - |
| 15.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,86% | - |
| 14.11.2024 | 12,30 | 12,50 | 12,25 | 12,25 | -1,21% | - |
| 13.11.2024 | 12,20 | 12,50 | 12,15 | 12,40 | 2,48% | - |
| 12.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,41% | - |
| 11.11.2024 | 12,25 | 12,55 | 12,15 | 12,15 | -2,02% | - |