31,663$
-4,17%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,80% | 162.515,00 |
| 03.09.2025 | 32,49 | 32,53 | 31,35 | 31,83 | -2,09% | 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 | 7,32% | 327.531,00 |
| 11.08.2025 | 29,50 | 30,05 | 28,55 | 29,16 | -1,27% | 216.822,00 |
| 08.08.2025 | 28,55 | 30,38 | 28,35 | 29,53 | 4,72% | 252.036,00 |
| 07.08.2025 | 30,04 | 30,39 | 27,62 | 28,20 | -5,72% | 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 | -0,71% | 364.737,00 |
| 31.07.2025 | 26,50 | 27,92 | 26,05 | 26,64 | 0,72% | 246.670,00 |
| 30.07.2025 | 26,00 | 27,61 | 25,70 | 26,45 | 0,46% | 261.377,00 |
| 29.07.2025 | 28,42 | 28,42 | 25,20 | 26,33 | -5,53% | 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 | 1,47% | 106.846,00 |
| 02.07.2025 | 20,64 | 21,29 | 20,61 | 21,10 | 1,64% | 189.382,00 |
| 01.07.2025 | 22,65 | 22,65 | 20,34 | 20,76 | -8,59% | 426.318,00 |
| 30.06.2025 | 23,57 | 24,50 | 22,54 | 22,71 | -2,45% | 489.749,00 |
| 27.06.2025 | 23,00 | 23,61 | 22,68 | 23,28 | 1,79% | 1.250.986,00 |
| 26.06.2025 | 22,75 | 24,00 | 22,75 | 22,87 | 2,01% | 353.055,00 |
| 25.06.2025 | 22,55 | 22,84 | 22,00 | 22,42 | 0,09% | 201.873,00 |
| 24.06.2025 | 23,50 | 24,32 | 21,95 | 22,40 | -3,61% | 377.444,00 |
| 23.06.2025 | 21,25 | 23,50 | 21,20 | 23,24 | 9,52% | 444.887,00 |
| 20.06.2025 | 22,40 | 22,99 | 21,21 | 21,22 | -2,71% | 230.862,00 |
| 18.06.2025 | 22,80 | 22,80 | 20,67 | 21,81 | -2,35% | 308.128,00 |
| 17.06.2025 | 21,99 | 24,77 | 21,83 | 22,34 | 13,95% | 884.300,00 |
| 16.06.2025 | 18,72 | 19,75 | 18,63 | 19,60 | 6,35% | 138.292,00 |
| 13.06.2025 | 18,28 | 18,83 | 18,08 | 18,43 | -0,27% | 79.715,00 |
| 12.06.2025 | 18,62 | 18,94 | 18,25 | 18,48 | -0,75% | 77.631,00 |
| 11.06.2025 | 18,85 | 19,07 | 18,55 | 18,62 | -0,59% | 81.766,00 |
| 10.06.2025 | 18,51 | 18,83 | 18,12 | 18,73 | 1,24% | 99.966,00 |
| 09.06.2025 | 19,11 | 19,20 | 18,49 | 18,50 | -3,19% | 85.107,00 |
| 06.06.2025 | 18,94 | 19,39 | 18,84 | 19,11 | 0,84% | 129.321,00 |
| 05.06.2025 | 19,43 | 20,08 | 18,95 | 18,95 | -2,37% | 109.244,00 |
| 04.06.2025 | 18,58 | 19,60 | 18,50 | 19,41 | 4,08% | 158.425,00 |
| 03.06.2025 | 18,30 | 19,07 | 18,25 | 18,65 | 2,14% | 114.505,00 |
| 02.06.2025 | 19,27 | 19,65 | 18,07 | 18,26 | -5,09% | 188.386,00 |
| 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 |