27,973$
3,36%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 30,54 | 31,13 | 29,68 | 30,77 | 1,08% | 195.523,00 |
| 14.08.2025 | 30,63 | 31,51 | 29,49 | 30,44 | -3,55% | 311.152,00 |
| 13.08.2025 | 31,61 | 32,73 | 30,30 | 31,56 | 0,86% | 391.795,00 |
| 12.08.2025 | 29,55 | 31,38 | 29,00 | 31,29 | 7,27% | 327.531,00 |
| 11.08.2025 | 29,50 | 30,05 | 28,55 | 29,17 | -1,22% | 216.822,00 |
| 08.08.2025 | 28,55 | 30,38 | 28,35 | 29,53 | 4,87% | 252.036,00 |
| 07.08.2025 | 30,04 | 30,39 | 27,62 | 28,16 | -5,85% | 318.875,00 |
| 06.08.2025 | 27,57 | 30,00 | 27,29 | 29,91 | 9,16% | 394.274,00 |
| 05.08.2025 | 27,67 | 27,67 | 25,88 | 27,40 | -1,19% | 264.748,00 |
| 04.08.2025 | 27,50 | 28,15 | 26,63 | 27,73 | 4,84% | 352.970,00 |
| 01.08.2025 | 25,96 | 26,65 | 24,72 | 26,45 | -0,56% | 364.737,00 |
| 31.07.2025 | 26,50 | 27,92 | 26,05 | 26,60 | 0,57% | 246.670,00 |
| 30.07.2025 | 26,00 | 27,61 | 25,70 | 26,45 | 0,57% | 261.377,00 |
| 29.07.2025 | 28,42 | 28,42 | 25,20 | 26,30 | -5,63% | 609.660,00 |
| 28.07.2025 | 28,46 | 29,53 | 27,47 | 27,87 | -0,39% | 613.935,00 |
| 25.07.2025 | 26,82 | 28,05 | 26,04 | 27,98 | 4,79% | 417.471,00 |
| 24.07.2025 | 26,10 | 27,49 | 25,82 | 26,70 | 3,41% | 491.295,00 |
| 23.07.2025 | 25,85 | 27,21 | 25,11 | 25,82 | 1,69% | 595.758,00 |
| 22.07.2025 | 24,00 | 25,60 | 23,67 | 25,39 | 9,35% | 802.389,00 |
| 21.07.2025 | 21,66 | 23,49 | 21,55 | 23,22 | 8,15% | 496.771,00 |
| 18.07.2025 | 20,60 | 22,01 | 20,00 | 21,47 | 5,35% | 352.117,00 |
| 17.07.2025 | 19,69 | 20,55 | 19,55 | 20,38 | 3,40% | 314.437,00 |
| 16.07.2025 | 19,00 | 19,76 | 18,73 | 19,71 | 3,19% | 311.392,00 |
| 15.07.2025 | 20,59 | 20,73 | 18,80 | 19,10 | -5,82% | 522.322,00 |
| 14.07.2025 | 20,14 | 20,85 | 19,68 | 20,28 | 3,26% | 470.498,00 |
| 11.07.2025 | 20,76 | 21,09 | 18,70 | 19,64 | -13,37% | 1.440.680,00 |
| 10.07.2025 | 23,00 | 23,47 | 22,19 | 22,67 | -0,33% | 474.339,00 |
| 09.07.2025 | 22,15 | 22,91 | 21,55 | 22,75 | 3,76% | 433.702,00 |
| 08.07.2025 | 21,04 | 22,15 | 20,86 | 21,92 | 5,28% | 279.079,00 |
| 07.07.2025 | 21,40 | 21,40 | 20,42 | 20,82 | -2,76% | 235.809,00 |
| 03.07.2025 | 21,25 | 21,49 | 21,00 | 21,41 | 1,35% | 106.846,00 |
| 02.07.2025 | 20,64 | 21,29 | 20,61 | 21,13 | 1,81% | 189.382,00 |