29,150€
0,34%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.08.2025 | 25,50 | 25,50 | 25,10 | 25,10 | -5,28% | - |
| 14.08.2025 | 26,30 | 27,60 | 26,30 | 26,50 | 1,15% | - |
| 13.08.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 5,65% | - |
| 12.08.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 2,48% | - |
| 11.08.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -5,47% | - |
| 08.08.2025 | 24,15 | 25,70 | 24,15 | 25,60 | 3,64% | - |
| 07.08.2025 | 25,70 | 27,00 | 24,45 | 24,70 | 3,78% | - |
| 06.08.2025 | 23,80 | 24,00 | 23,40 | 23,80 | 5,31% | - |
| 05.08.2025 | 24,15 | 24,45 | 22,40 | 22,60 | -4,03% | - |
| 04.08.2025 | 22,90 | 24,35 | 22,90 | 23,55 | 4,90% | - |
| 01.08.2025 | 23,20 | 23,30 | 21,45 | 22,45 | -4,06% | - |
| 31.07.2025 | 23,10 | 24,60 | 23,05 | 23,40 | -0,21% | - |
| 30.07.2025 | 22,75 | 24,00 | 22,25 | 23,45 | 6,35% | - |
| 29.07.2025 | 24,20 | 25,20 | 22,05 | 22,05 | -9,63% | - |
| 28.07.2025 | 24,30 | 25,35 | 23,90 | 24,40 | 7,49% | - |
| 25.07.2025 | 23,15 | 23,55 | 22,25 | 22,70 | 0,67% | - |
| 24.07.2025 | 21,70 | 22,95 | 21,70 | 22,55 | -2,59% | - |
| 23.07.2025 | 21,80 | 23,25 | 21,50 | 23,15 | 13,20% | - |
| 22.07.2025 | 20,75 | 21,90 | 20,25 | 20,45 | 5,28% | - |
| 21.07.2025 | 18,48 | 19,55 | 18,48 | 19,43 | 13,27% | - |
| 18.07.2025 | 17,00 | 17,15 | 17,00 | 17,15 | 3,63% | - |
| 17.07.2025 | 16,45 | 16,55 | 16,35 | 16,55 | 3,44% | 10,00 |
| 16.07.2025 | 15,85 | 16,00 | 15,85 | 16,00 | -7,78% | - |
| 15.07.2025 | 16,80 | 17,35 | 16,80 | 17,35 | 2,36% | - |
| 14.07.2025 | 16,95 | 16,95 | 16,90 | 16,95 | -4,24% | - |
| 11.07.2025 | 17,75 | 17,75 | 17,70 | 17,70 | -7,81% | 20,00 |
| 10.07.2025 | 18,65 | 19,20 | 18,65 | 19,20 | 3,78% | - |
| 09.07.2025 | 18,05 | 18,50 | 18,05 | 18,50 | 4,82% | - |
| 08.07.2025 | 17,35 | 17,65 | 17,35 | 17,65 | 1,15% | - |
| 07.07.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 0,29% | - |
| 04.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,29% | - |
| 03.07.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 2,36% | - |
| 02.07.2025 | 17,10 | 17,10 | 16,95 | 16,95 | -10,08% | - |
| 01.07.2025 | 18,60 | 18,85 | 18,60 | 18,85 | -4,80% | - |
| 30.06.2025 | 19,25 | 20,60 | 19,25 | 19,80 | 3,66% | 10,00 |
| 27.06.2025 | 18,90 | 19,10 | 18,90 | 19,10 | 1,33% | - |
| 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% | - |