19,323$
-4,62%
Echtzeit-Aktienkurs Frequency Electronics
Bid:
Ask:
Aktienkurse zur Frequency Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 20,27 | 20,54 | 19,04 | 19,24 | -5,03% | 193.685,00 |
| 29.05.2025 | 19,07 | 20,30 | 18,22 | 20,26 | 7,37% | 304.254,00 |
| 28.05.2025 | 21,00 | 21,00 | 18,76 | 18,87 | -7,68% | 269.728,00 |
| 27.05.2025 | 19,42 | 20,85 | 19,42 | 20,44 | 7,18% | 400.023,00 |
| 23.05.2025 | 19,35 | 19,75 | 18,83 | 19,07 | -1,65% | 188.247,00 |
| 22.05.2025 | 18,80 | 19,97 | 18,60 | 19,39 | 2,67% | 182.563,00 |
| 21.05.2025 | 17,92 | 19,44 | 17,92 | 18,89 | 5,44% | 194.130,00 |
| 20.05.2025 | 18,01 | 18,37 | 17,89 | 17,91 | -0,61% | 34.858,00 |
| 19.05.2025 | 17,84 | 18,26 | 17,51 | 18,02 | -0,72% | 33.533,00 |
| 16.05.2025 | 18,18 | 19,15 | 18,04 | 18,15 | 0,22% | 175.909,00 |
| 15.05.2025 | 17,75 | 18,16 | 17,75 | 18,11 | 2,03% | 100.364,00 |
| 14.05.2025 | 17,95 | 18,42 | 17,50 | 17,75 | -0,28% | 89.982,00 |
| 13.05.2025 | 16,91 | 17,88 | 16,91 | 17,80 | 5,08% | 72.501,00 |
| 12.05.2025 | 17,90 | 18,13 | 16,93 | 16,94 | -2,36% | 61.215,00 |
| 09.05.2025 | 17,10 | 17,43 | 16,77 | 17,35 | 2,48% | 40.844,00 |
| 08.05.2025 | 17,20 | 17,51 | 16,80 | 16,93 | -1,11% | 71.183,00 |
| 07.05.2025 | 17,80 | 18,25 | 16,93 | 17,12 | -3,06% | 73.960,00 |
| 06.05.2025 | 17,99 | 17,99 | 17,22 | 17,66 | -2,27% | 40.278,00 |
| 05.05.2025 | 18,43 | 19,12 | 18,07 | 18,07 | -2,32% | 32.230,00 |
| 02.05.2025 | 17,98 | 19,02 | 17,98 | 18,50 | 3,64% | 163.136,00 |
| 01.05.2025 | 18,81 | 18,81 | 17,85 | 17,85 | -4,03% | 42.381,00 |
| 30.04.2025 | 18,50 | 19,24 | 16,69 | 18,60 | -1,12% | 120.436,00 |
| 29.04.2025 | 18,50 | 19,50 | 18,50 | 18,81 | 1,07% | 105.021,00 |
| 28.04.2025 | 18,76 | 19,50 | 18,33 | 18,61 | -1,06% | 105.179,00 |
| 25.04.2025 | 18,47 | 19,00 | 17,74 | 18,81 | 2,51% | 121.318,00 |
| 24.04.2025 | 18,00 | 18,40 | 17,76 | 18,35 | 1,72% | 54.259,00 |
| 23.04.2025 | 18,08 | 18,34 | 17,78 | 18,04 | 1,12% | 64.666,00 |
| 22.04.2025 | 16,84 | 18,65 | 16,84 | 17,84 | 7,66% | 95.453,00 |
| 21.04.2025 | 17,05 | 17,25 | 16,50 | 16,57 | -4,11% | 26.704,00 |
| 17.04.2025 | 17,15 | 17,39 | 16,80 | 17,28 | 2,01% | 27.753,00 |
| 16.04.2025 | 16,59 | 17,17 | 16,59 | 16,94 | 0,30% | 24.294,00 |
| 15.04.2025 | 17,13 | 17,43 | 16,69 | 16,89 | -2,03% | 31.018,00 |
| 14.04.2025 | 17,00 | 17,43 | 16,60 | 17,24 | 4,36% | 60.031,00 |
| 11.04.2025 | 16,26 | 16,74 | 16,00 | 16,52 | 0,85% | 43.171,00 |
| 10.04.2025 | 16,57 | 16,80 | 15,80 | 16,38 | -2,62% | 49.125,00 |
| 09.04.2025 | 15,37 | 17,00 | 15,15 | 16,82 | 7,99% | 121.285,00 |
| 08.04.2025 | 15,25 | 15,88 | 14,94 | 15,58 | 3,08% | 59.499,00 |
| 07.04.2025 | 14,97 | 15,52 | 14,50 | 15,11 | 0,33% | 66.961,00 |
| 04.04.2025 | 14,78 | 15,13 | 14,41 | 15,06 | -1,18% | 67.143,00 |
| 03.04.2025 | 15,00 | 15,56 | 14,80 | 15,24 | -3,18% | 51.231,00 |
| 02.04.2025 | 15,18 | 15,98 | 15,18 | 15,74 | 2,47% | 31.195,00 |
| 01.04.2025 | 15,86 | 15,86 | 15,19 | 15,36 | -1,85% | 45.889,00 |
| 31.03.2025 | 15,40 | 15,72 | 15,17 | 15,65 | 0,77% | 42.805,00 |
| 28.03.2025 | 15,85 | 15,85 | 15,39 | 15,53 | -1,40% | 52.620,00 |
| 27.03.2025 | 15,71 | 16,06 | 15,61 | 15,75 | 0,19% | 18.627,00 |
| 26.03.2025 | 16,25 | 16,33 | 15,63 | 15,72 | -3,26% | 28.267,00 |
| 25.03.2025 | 16,80 | 17,41 | 16,25 | 16,25 | -2,58% | 52.608,00 |
| 24.03.2025 | 16,27 | 16,75 | 16,24 | 16,68 | 2,58% | 68.965,00 |
| 21.03.2025 | 16,92 | 17,25 | 16,02 | 16,26 | -5,13% | 54.998,00 |
| 20.03.2025 | 16,11 | 17,40 | 15,99 | 17,14 | 8,28% | 111.984,00 |
| 19.03.2025 | 15,60 | 15,87 | 15,22 | 15,83 | 2,86% | 45.236,00 |
| 18.03.2025 | 15,66 | 15,75 | 15,26 | 15,39 | -1,72% | 42.273,00 |
| 17.03.2025 | 15,70 | 15,89 | 15,27 | 15,66 | -2,13% | 93.415,00 |
| 14.03.2025 | 15,18 | 16,25 | 15,18 | 16,00 | 13,80% | 256.737,00 |
| 13.03.2025 | 14,25 | 14,36 | 13,69 | 14,06 | -0,92% | 66.785,00 |
| 12.03.2025 | 14,18 | 14,33 | 13,72 | 14,19 | 1,50% | 54.492,00 |
| 11.03.2025 | 14,16 | 14,50 | 13,80 | 13,98 | -1,55% | 63.376,00 |
| 10.03.2025 | 14,53 | 14,55 | 14,15 | 14,20 | -4,12% | 64.348,00 |
| 07.03.2025 | 14,49 | 15,48 | 14,25 | 14,81 | 1,58% | 32.948,00 |
| 06.03.2025 | 14,79 | 14,85 | 14,30 | 14,58 | -1,49% | 52.539,00 |
| 05.03.2025 | 14,83 | 15,37 | 14,60 | 14,80 | -0,47% | 48.510,00 |
| 04.03.2025 | 14,87 | 15,26 | 14,50 | 14,87 | -1,06% | 43.485,00 |
| 03.03.2025 | 15,83 | 15,83 | 14,82 | 15,03 | -4,57% | 51.913,00 |
| 28.02.2025 | 15,28 | 15,75 | 15,25 | 15,75 | 2,94% | 25.416,00 |
| 27.02.2025 | 15,55 | 15,70 | 15,25 | 15,30 | -3,47% | 33.257,00 |
| 26.02.2025 | 15,53 | 16,04 | 15,36 | 15,85 | 2,13% | 33.985,00 |
| 25.02.2025 | 15,33 | 16,40 | 14,98 | 15,52 | 0,45% | 50.672,00 |
| 24.02.2025 | 16,10 | 16,11 | 15,33 | 15,45 | -2,95% | 58.736,00 |
| 21.02.2025 | 16,20 | 16,74 | 15,91 | 15,92 | -2,15% | 40.927,00 |
| 20.02.2025 | 16,91 | 17,52 | 15,61 | 16,27 | -3,90% | 89.854,00 |
| 19.02.2025 | 17,05 | 17,37 | 16,75 | 16,93 | -2,14% | 37.843,00 |
| 18.02.2025 | 17,55 | 17,89 | 17,08 | 17,30 | -2,02% | 51.704,00 |
| 17.02.2025 | 17,65 | 17,66 | 17,65 | 17,66 | 1,07% | - |
| 14.02.2025 | 17,40 | 17,59 | 17,05 | 17,47 | 1,33% | 41.889,00 |
| 13.02.2025 | 17,13 | 17,58 | 17,08 | 17,24 | 0,06% | 16.083,00 |
| 12.02.2025 | 17,21 | 17,57 | 17,00 | 17,23 | -0,06% | 29.872,00 |
| 11.02.2025 | 17,21 | 17,44 | 16,99 | 17,24 | -0,52% | 40.199,00 |
| 10.02.2025 | 16,97 | 17,86 | 16,80 | 17,33 | 2,12% | 64.206,00 |
| 07.02.2025 | 17,35 | 17,52 | 16,96 | 16,97 | -2,75% | 25.153,00 |
| 06.02.2025 | 16,95 | 17,72 | 16,76 | 17,45 | 2,65% | 35.553,00 |
| 05.02.2025 | 17,01 | 17,35 | 16,93 | 17,00 | -0,82% | 36.393,00 |
| 04.02.2025 | 16,86 | 17,17 | 16,75 | 17,14 | 1,72% | 26.569,00 |
| 03.02.2025 | 16,40 | 16,91 | 16,10 | 16,85 | 0,72% | 31.188,00 |
| 31.01.2025 | 16,72 | 17,29 | 16,55 | 16,73 | -0,89% | 36.504,00 |
| 30.01.2025 | 16,91 | 17,36 | 16,75 | 16,88 | 0,78% | 18.812,00 |
| 29.01.2025 | 17,05 | 17,48 | 16,75 | 16,75 | -2,10% | 27.547,00 |
| 28.01.2025 | 17,34 | 17,60 | 16,91 | 17,11 | -0,23% | 34.853,00 |
| 27.01.2025 | 17,70 | 18,18 | 17,10 | 17,15 | -5,04% | 66.329,00 |
| 24.01.2025 | 18,80 | 18,95 | 18,00 | 18,06 | -3,94% | 45.525,00 |
| 23.01.2025 | 18,54 | 19,40 | 18,34 | 18,80 | 1,40% | 81.100,00 |
| 22.01.2025 | 17,15 | 19,01 | 17,05 | 18,54 | 8,10% | 128.586,00 |
| 21.01.2025 | 16,69 | 17,18 | 16,66 | 17,15 | 0,94% | 76.696,00 |
| 17.01.2025 | 17,15 | 17,17 | 16,61 | 16,99 | -0,47% | 31.010,00 |
| 16.01.2025 | 17,26 | 17,53 | 17,00 | 17,07 | -0,64% | 17.797,00 |
| 15.01.2025 | 16,75 | 17,36 | 16,62 | 17,18 | 4,12% | 62.201,00 |
| 14.01.2025 | 16,26 | 16,68 | 16,10 | 16,50 | 0,30% | 60.556,00 |
| 13.01.2025 | 16,97 | 16,97 | 16,27 | 16,45 | -3,29% | 56.363,00 |
| 10.01.2025 | 17,58 | 17,58 | 16,67 | 17,01 | -3,74% | 80.021,00 |
| 08.01.2025 | 17,49 | 17,85 | 17,01 | 17,67 | 0,40% | 43.933,00 |
| 07.01.2025 | 18,05 | 18,05 | 17,42 | 17,60 | -2,49% | 94.991,00 |