50,216$
-1,40%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 50,49 | 50,91 | 48,77 | 50,36 | -1,12% | 2,00 |
| 26.02.2026 | 54,10 | 54,49 | 50,18 | 50,93 | -5,42% | 2,00 |
| 25.02.2026 | 52,27 | 54,78 | 52,00 | 53,85 | 4,32% | 2,00 |
| 24.02.2026 | 45,81 | 52,36 | 44,83 | 51,62 | 12,68% | 361.605,00 |
| 23.02.2026 | 47,85 | 48,01 | 44,76 | 45,81 | -5,60% | 117.480,00 |
| 20.02.2026 | 49,99 | 52,15 | 48,00 | 48,53 | -3,82% | 85.385,00 |
| 19.02.2026 | 47,26 | 50,85 | 46,68 | 50,46 | 5,70% | 142.396,00 |
| 18.02.2026 | 46,69 | 49,29 | 46,51 | 47,74 | 2,40% | 112.600,00 |
| 17.02.2026 | 45,79 | 47,90 | 44,44 | 46,62 | -0,21% | 95.549,00 |
| 13.02.2026 | 44,91 | 47,98 | 44,08 | 46,72 | 4,33% | 97.607,00 |
| 12.02.2026 | 47,38 | 47,94 | 43,76 | 44,78 | -5,49% | 189.634,00 |
| 11.02.2026 | 50,58 | 51,86 | 45,60 | 47,38 | -4,46% | 193.490,00 |
| 10.02.2026 | 53,21 | 53,21 | 49,44 | 49,59 | -6,26% | 108.060,00 |
| 09.02.2026 | 52,87 | 53,97 | 51,02 | 52,90 | 1,28% | 99.170,00 |
| 06.02.2026 | 49,70 | 52,72 | 49,62 | 52,23 | 7,87% | 121.702,00 |
| 05.02.2026 | 48,61 | 51,29 | 48,01 | 48,42 | -4,04% | 139.189,00 |
| 04.02.2026 | 55,69 | 55,69 | 48,53 | 50,46 | -9,36% | 320.012,00 |
| 03.02.2026 | 53,69 | 57,09 | 53,00 | 55,67 | 4,29% | 264.729,00 |
| 02.02.2026 | 52,47 | 54,65 | 52,47 | 53,38 | 1,52% | 106.957,00 |
| 30.01.2026 | 56,30 | 58,75 | 52,21 | 52,58 | -8,43% | 183.805,00 |
| 29.01.2026 | 55,00 | 58,88 | 53,49 | 57,42 | 5,11% | 232.300,00 |
| 28.01.2026 | 56,12 | 56,78 | 53,50 | 54,63 | -2,46% | 155.208,00 |
| 27.01.2026 | 52,74 | 56,80 | 52,71 | 56,01 | 7,82% | 170.650,00 |
| 26.01.2026 | 53,25 | 53,90 | 51,38 | 51,95 | -2,31% | 129.734,00 |
| 23.01.2026 | 52,50 | 54,24 | 51,37 | 53,18 | 0,72% | 170.245,00 |
| 22.01.2026 | 54,91 | 55,11 | 52,60 | 52,80 | -2,40% | 190.937,00 |
| 21.01.2026 | 56,88 | 57,29 | 51,39 | 54,10 | -3,70% | 264.585,00 |
| 20.01.2026 | 56,20 | 58,38 | 54,38 | 56,18 | -2,92% | 284.600,00 |
| 19.01.2026 | 57,24 | 57,87 | 57,22 | 57,87 | -1,31% | - |
| 16.01.2026 | 59,11 | 59,11 | 56,48 | 58,64 | 1,05% | 162.048,00 |
| 15.01.2026 | 57,40 | 59,80 | 57,40 | 58,03 | 1,82% | 159.726,00 |
| 14.01.2026 | 59,75 | 59,75 | 55,25 | 56,99 | -5,47% | 236.014,00 |
| 13.01.2026 | 59,99 | 61,47 | 58,30 | 60,29 | 0,82% | 211.778,00 |
| 12.01.2026 | 58,31 | 61,00 | 58,30 | 59,80 | 1,70% | 164.597,00 |
| 09.01.2026 | 57,40 | 59,74 | 57,40 | 58,80 | 2,62% | 179.414,00 |
| 08.01.2026 | 56,33 | 59,38 | 56,00 | 57,30 | 1,92% | 192.426,00 |
| 07.01.2026 | 55,20 | 57,68 | 54,04 | 56,22 | 1,54% | 164.453,00 |
| 06.01.2026 | 54,84 | 57,95 | 52,87 | 55,37 | 3,71% | 234.007,00 |
| 05.01.2026 | 51,26 | 54,89 | 51,26 | 53,39 | 5,62% | 218.527,00 |
| 02.01.2026 | 53,54 | 54,00 | 47,54 | 50,55 | -6,11% | 457.507,00 |
| 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% | 190.690,00 |
| 29.12.2025 | 55,55 | 58,08 | 54,88 | 55,98 | -0,55% | 228.372,00 |
| 26.12.2025 | 56,66 | 57,03 | 53,08 | 56,29 | -0,48% | 256.035,00 |
| 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% | 238.686,00 |
| 22.12.2025 | 48,67 | 54,45 | 48,15 | 53,02 | 10,85% | 447.763,00 |
| 19.12.2025 | 44,93 | 49,48 | 44,93 | 47,83 | 6,72% | 250.571,00 |
| 18.12.2025 | 44,07 | 47,29 | 43,28 | 44,82 | 4,04% | 336.723,00 |
| 17.12.2025 | 45,25 | 45,54 | 41,11 | 43,08 | -4,46% | 333.247,00 |
| 16.12.2025 | 43,99 | 46,21 | 42,09 | 45,09 | 0,69% | 387.966,00 |
| 15.12.2025 | 45,21 | 45,72 | 41,25 | 44,78 | -3,60% | 565.844,00 |
| 12.12.2025 | 35,68 | 48,35 | 35,51 | 46,45 | 28,81% | 1.183.338,00 |
| 11.12.2025 | 34,53 | 36,46 | 34,00 | 36,06 | 3,44% | 235.273,00 |
| 10.12.2025 | 35,21 | 36,10 | 33,73 | 34,86 | -2,46% | 289.840,00 |
| 09.12.2025 | 32,80 | 36,48 | 32,80 | 35,74 | 8,57% | 347.484,00 |
| 08.12.2025 | 31,66 | 32,96 | 31,00 | 32,92 | 5,11% | 223.818,00 |
| 05.12.2025 | 29,91 | 31,63 | 29,62 | 31,32 | 4,71% | 177.645,00 |
| 04.12.2025 | 29,12 | 31,20 | 28,70 | 29,91 | 2,62% | 216.631,00 |
| 03.12.2025 | 27,65 | 29,33 | 27,32 | 29,15 | 6,17% | 135.257,00 |
| 02.12.2025 | 27,92 | 28,35 | 27,41 | 27,45 | -1,61% | 75.814,00 |
| 01.12.2025 | 28,15 | 28,40 | 27,79 | 27,90 | -2,58% | 118.027,00 |
| 28.11.2025 | 28,45 | 28,91 | 28,15 | 28,64 | 2,03% | 69.132,00 |
| 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% | 169.347,00 |
| 24.11.2025 | 27,50 | 28,13 | 26,86 | 27,26 | -1,21% | 233.229,00 |
| 21.11.2025 | 27,10 | 28,22 | 26,94 | 27,60 | 1,96% | 214.622,00 |
| 20.11.2025 | 29,10 | 29,80 | 26,23 | 27,07 | -4,30% | 270.515,00 |
| 19.11.2025 | 28,05 | 28,77 | 27,45 | 28,28 | 1,22% | 208.125,00 |
| 18.11.2025 | 26,95 | 28,60 | 26,50 | 27,94 | 1,66% | 243.655,00 |
| 17.11.2025 | 28,16 | 29,26 | 27,07 | 27,49 | -3,29% | 221.017,00 |
| 14.11.2025 | 26,40 | 28,77 | 26,11 | 28,42 | 2,86% | 227.494,00 |
| 13.11.2025 | 29,11 | 29,27 | 27,28 | 27,63 | -5,57% | 310.384,00 |
| 12.11.2025 | 30,16 | 31,09 | 28,88 | 29,26 | -2,86% | 242.730,00 |
| 11.11.2025 | 31,00 | 31,21 | 30,11 | 30,12 | -3,71% | 204.498,00 |
| 10.11.2025 | 32,82 | 34,25 | 30,55 | 31,28 | -1,60% | 162.782,00 |
| 07.11.2025 | 32,29 | 32,50 | 30,00 | 31,79 | -4,10% | 374.671,00 |
| 06.11.2025 | 34,20 | 34,31 | 32,01 | 33,15 | -2,79% | 255.745,00 |
| 05.11.2025 | 34,17 | 35,24 | 34,01 | 34,10 | 0,38% | 168.880,00 |
| 04.11.2025 | 34,94 | 36,31 | 33,66 | 33,97 | -4,79% | 256.565,00 |
| 03.11.2025 | 36,40 | 36,61 | 35,20 | 35,68 | -2,83% | 157.517,00 |
| 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% | 357.010,00 |
| 23.10.2025 | 35,29 | 39,83 | 35,28 | 39,80 | 15,36% | - |
| 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 |