24,400€
0,41%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 23,60 | 24,00 | 23,25 | 23,50 | -3,29% | - |
| 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% | - |
| 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% | - |