57,311$
0,02%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 56,33 | 59,38 | 56,00 | 57,30 | 1,92% | 192.618,00 |
| 07.01.2026 | 55,20 | 57,68 | 54,04 | 56,22 | 1,54% | 170.495,00 |
| 06.01.2026 | 54,84 | 57,95 | 52,87 | 55,37 | 3,71% | 235.196,00 |
| 05.01.2026 | 51,26 | 54,89 | 51,26 | 53,39 | 5,62% | 218.900,00 |
| 02.01.2026 | 53,54 | 54,00 | 47,54 | 50,55 | -6,11% | 457.852,00 |
| 31.12.2025 | 54,88 | 55,65 | 52,92 | 53,84 | -1,66% | 375.004,00 |
| 30.12.2025 | 56,00 | 58,27 | 54,60 | 54,75 | -2,20% | 190.717,00 |
| 29.12.2025 | 55,55 | 58,08 | 54,88 | 55,98 | -0,55% | 228.566,00 |
| 26.12.2025 | 56,66 | 57,03 | 53,08 | 56,29 | -0,48% | 256.422,00 |
| 24.12.2025 | 54,21 | 59,38 | 52,96 | 56,56 | 5,78% | 353.205,00 |
| 23.12.2025 | 52,27 | 53,79 | 51,50 | 53,47 | 0,85% | 240.587,00 |
| 22.12.2025 | 48,67 | 54,45 | 48,15 | 53,02 | 10,18% | 447.866,00 |
| 19.12.2025 | 44,93 | 49,48 | 44,93 | 48,12 | 7,36% | 251.469,00 |
| 18.12.2025 | 44,07 | 47,29 | 43,28 | 44,82 | 4,04% | 337.129,00 |
| 17.12.2025 | 45,25 | 45,54 | 41,11 | 43,08 | -4,46% | 333.264,00 |
| 16.12.2025 | 43,99 | 46,21 | 42,09 | 45,09 | 0,69% | 388.069,00 |
| 15.12.2025 | 45,21 | 45,72 | 41,25 | 44,78 | -3,60% | 566.012,00 |
| 12.12.2025 | 35,68 | 48,35 | 35,51 | 46,45 | 28,81% | 1.184.125,00 |
| 11.12.2025 | 34,53 | 36,46 | 34,00 | 36,06 | 3,44% | 250.400,00 |
| 10.12.2025 | 35,21 | 36,10 | 33,73 | 34,86 | -2,46% | 340.675,00 |
| 09.12.2025 | 32,80 | 36,48 | 32,80 | 35,74 | 8,57% | 351.803,00 |
| 08.12.2025 | 31,66 | 32,96 | 31,00 | 32,92 | 5,11% | 223.992,00 |
| 05.12.2025 | 29,91 | 31,63 | 29,62 | 31,32 | 4,71% | 177.668,00 |
| 04.12.2025 | 29,12 | 31,20 | 28,70 | 29,91 | 2,62% | 217.000,00 |
| 03.12.2025 | 27,65 | 29,33 | 27,32 | 29,15 | 6,17% | 135.369,00 |
| 02.12.2025 | 27,92 | 28,35 | 27,41 | 27,45 | -1,61% | 76.330,00 |
| 01.12.2025 | 28,15 | 28,40 | 27,79 | 27,90 | -2,58% | 118.030,00 |
| 28.11.2025 | 28,45 | 28,91 | 28,15 | 28,64 | 2,03% | 69.909,00 |
| 26.11.2025 | 27,88 | 28,26 | 27,39 | 28,07 | 0,68% | 102.185,00 |
| 25.11.2025 | 27,47 | 28,11 | 26,74 | 27,88 | 2,27% | 169.365,00 |
| 24.11.2025 | 27,50 | 28,13 | 26,86 | 27,26 | -0,98% | 234.339,00 |
| 21.11.2025 | 27,10 | 28,22 | 26,94 | 27,53 | 1,72% | 218.267,00 |
| 20.11.2025 | 29,10 | 29,80 | 26,23 | 27,07 | -4,30% | 311.550,00 |
| 19.11.2025 | 28,05 | 28,77 | 27,45 | 28,28 | 1,22% | 216.067,00 |
| 18.11.2025 | 26,95 | 28,60 | 26,50 | 27,94 | 1,66% | 244.428,00 |
| 17.11.2025 | 28,16 | 29,26 | 27,07 | 27,49 | -3,10% | 221.523,00 |
| 14.11.2025 | 26,40 | 28,77 | 26,05 | 28,37 | 2,66% | 229.553,00 |
| 13.11.2025 | 29,11 | 29,27 | 27,28 | 27,63 | -5,57% | 311.385,00 |
| 12.11.2025 | 30,16 | 31,09 | 28,88 | 29,26 | -2,86% | 243.051,00 |
| 11.11.2025 | 31,00 | 31,21 | 30,11 | 30,12 | -3,71% | 204.586,00 |
| 10.11.2025 | 32,82 | 34,25 | 30,55 | 31,28 | -1,60% | 162.906,00 |
| 07.11.2025 | 32,29 | 32,50 | 30,00 | 31,79 | -4,10% | 375.093,00 |
| 06.11.2025 | 34,20 | 34,31 | 32,01 | 33,15 | -3,13% | 256.151,00 |
| 05.11.2025 | 34,17 | 35,24 | 34,01 | 34,22 | 0,74% | 169.351,00 |
| 04.11.2025 | 34,94 | 36,31 | 33,66 | 33,97 | -4,79% | 257.235,00 |
| 03.11.2025 | 36,40 | 36,61 | 35,20 | 35,68 | -2,83% | 158.976,00 |
| 31.10.2025 | 37,96 | 38,48 | 36,68 | 36,72 | -1,87% | 224.211,00 |
| 30.10.2025 | 36,98 | 39,14 | 36,22 | 37,42 | 0,74% | 255.674,00 |
| 29.10.2025 | 37,45 | 38,74 | 36,61 | 37,15 | -1,16% | 173.487,00 |
| 28.10.2025 | 37,00 | 38,91 | 36,89 | 37,58 | 2,09% | 204.725,00 |
| 27.10.2025 | 39,67 | 39,67 | 36,60 | 36,81 | -1,76% | 203.392,00 |
| 24.10.2025 | 40,20 | 41,12 | 37,32 | 37,47 | -5,85% | 357.330,00 |
| 23.10.2025 | 35,29 | 39,83 | 35,28 | 39,80 | 15,36% | 366.800,00 |
| 22.10.2025 | 37,90 | 37,94 | 34,15 | 34,50 | -4,19% | 362.796,00 |
| 21.10.2025 | 36,72 | 37,13 | 35,45 | 36,01 | -1,93% | 139.441,00 |
| 20.10.2025 | 35,14 | 36,94 | 34,57 | 36,72 | 8,06% | 446.624,00 |
| 17.10.2025 | 34,92 | 35,76 | 33,71 | 33,98 | -5,56% | - |
| 16.10.2025 | 38,91 | 39,74 | 35,95 | 35,98 | -7,52% | 265.504,00 |
| 15.10.2025 | 39,00 | 39,10 | 37,62 | 38,91 | 2,09% | 157.598,00 |
| 14.10.2025 | 36,50 | 38,76 | 35,30 | 38,11 | 1,79% | 170.200,00 |
| 13.10.2025 | 36,64 | 37,58 | 36,45 | 37,44 | 5,41% | 147.181,00 |
| 10.10.2025 | 38,92 | 39,14 | 35,51 | 35,52 | -8,12% | 267.791,00 |
| 09.10.2025 | 38,55 | 39,10 | 37,70 | 38,66 | -0,80% | 154.207,00 |
| 08.10.2025 | 36,64 | 39,66 | 36,20 | 38,97 | 7,36% | 333.821,00 |
| 07.10.2025 | 38,54 | 38,54 | 36,17 | 36,30 | -5,15% | 325.374,00 |
| 06.10.2025 | 35,19 | 38,64 | 35,00 | 38,27 | 9,62% | 462.048,00 |
| 03.10.2025 | 35,82 | 35,82 | 34,27 | 34,91 | -2,19% | 247.655,00 |
| 02.10.2025 | 34,59 | 35,75 | 33,41 | 35,69 | 4,20% | 241.517,00 |
| 01.10.2025 | 33,53 | 34,66 | 33,53 | 34,25 | 1,00% | 225.015,00 |
| 30.09.2025 | 32,03 | 34,04 | 32,00 | 33,91 | 5,67% | 465.464,00 |
| 29.09.2025 | 31,00 | 33,09 | 30,70 | 32,09 | 6,58% | 393.602,00 |
| 26.09.2025 | 29,81 | 30,30 | 28,88 | 30,11 | 1,01% | 133.231,00 |
| 25.09.2025 | 28,38 | 29,91 | 28,03 | 29,81 | 1,91% | 211.533,00 |
| 24.09.2025 | 29,32 | 29,93 | 28,52 | 29,25 | -1,98% | 394.186,00 |
| 23.09.2025 | 29,90 | 30,38 | 28,80 | 29,84 | -0,17% | 296.219,00 |
| 22.09.2025 | 30,69 | 30,86 | 29,82 | 29,89 | -2,77% | 197.240,00 |
| 19.09.2025 | 31,00 | 31,37 | 29,80 | 30,74 | -0,26% | 528.248,00 |
| 18.09.2025 | 29,25 | 31,93 | 29,00 | 30,82 | 12,77% | 597.248,00 |
| 17.09.2025 | 27,16 | 28,07 | 27,10 | 27,33 | -0,36% | 273.403,00 |
| 16.09.2025 | 28,15 | 28,69 | 27,18 | 27,43 | -2,05% | 401.925,00 |
| 15.09.2025 | 27,76 | 29,60 | 27,70 | 28,01 | 3,23% | 530.129,00 |
| 12.09.2025 | 31,48 | 32,88 | 27,12 | 27,13 | -21,02% | 1.457.124,00 |
| 11.09.2025 | 32,77 | 34,84 | 32,49 | 34,35 | 5,21% | 611.294,00 |
| 10.09.2025 | 33,00 | 33,46 | 31,81 | 32,65 | 0,28% | 328.207,00 |
| 09.09.2025 | 32,64 | 32,86 | 31,00 | 32,56 | -0,25% | 161.149,00 |
| 08.09.2025 | 31,35 | 33,87 | 30,71 | 32,64 | 3,29% | 298.624,00 |
| 05.09.2025 | 33,50 | 33,65 | 31,24 | 31,60 | -4,36% | 227.045,00 |
| 04.09.2025 | 32,00 | 33,50 | 31,56 | 33,04 | 4,01% | 162.515,00 |
| 03.09.2025 | 32,49 | 32,53 | 31,35 | 31,77 | -2,29% | 221.187,00 |
| 02.09.2025 | 31,77 | 32,98 | 31,15 | 32,51 | 0,81% | 198.595,00 |
| 29.08.2025 | 32,81 | 33,15 | 31,55 | 32,25 | -1,71% | 166.591,00 |
| 28.08.2025 | 32,74 | 33,72 | 32,55 | 32,81 | 1,14% | 221.718,00 |
| 27.08.2025 | 32,98 | 33,43 | 32,02 | 32,44 | -1,28% | 237.792,00 |
| 26.08.2025 | 30,75 | 32,86 | 30,65 | 32,86 | 6,65% | 292.044,00 |
| 25.08.2025 | 30,00 | 31,73 | 29,00 | 30,81 | 6,20% | 295.595,00 |
| 22.08.2025 | 27,64 | 29,72 | 27,55 | 29,01 | 6,03% | 252.070,00 |
| 21.08.2025 | 26,92 | 27,38 | 26,46 | 27,36 | 1,33% | 220.874,00 |
| 20.08.2025 | 26,95 | 27,28 | 25,54 | 27,00 | 0,19% | 300.977,00 |
| 19.08.2025 | 28,29 | 28,30 | 26,47 | 26,95 | -5,04% | 376.702,00 |
| 18.08.2025 | 30,68 | 30,68 | 28,32 | 28,38 | -7,77% | 270.996,00 |