17,214$
1,32%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 18,45 | 18,66 | 18,00 | 18,05 | -2,27% | 55.047,00 |
| 03.01.2025 | 18,50 | 18,69 | 18,16 | 18,47 | -0,16% | 32.668,00 |
| 02.01.2025 | 18,60 | 18,80 | 17,66 | 18,50 | -0,11% | 79.188,00 |
| 31.12.2024 | 18,50 | 18,64 | 18,02 | 18,52 | -0,64% | 50.875,00 |
| 30.12.2024 | 19,36 | 19,40 | 18,50 | 18,64 | -4,02% | 48.171,00 |
| 27.12.2024 | 19,23 | 19,44 | 18,60 | 19,42 | -0,36% | 42.164,00 |
| 26.12.2024 | 19,88 | 20,33 | 19,30 | 19,49 | -1,17% | 103.453,00 |
| 24.12.2024 | 18,76 | 19,82 | 18,76 | 19,72 | 4,39% | 52.014,00 |
| 23.12.2024 | 19,30 | 19,33 | 18,48 | 18,89 | -0,68% | 81.193,00 |
| 20.12.2024 | 18,23 | 19,26 | 18,09 | 19,02 | 2,48% | 171.869,00 |
| 19.12.2024 | 18,50 | 18,86 | 18,10 | 18,56 | 0,87% | 85.903,00 |
| 18.12.2024 | 18,36 | 19,47 | 18,14 | 18,40 | 0,93% | 188.678,00 |
| 17.12.2024 | 18,50 | 18,69 | 17,81 | 18,23 | 0,00% | 122.665,00 |
| 16.12.2024 | 17,60 | 18,73 | 17,00 | 18,23 | 9,10% | 428.424,00 |
| 13.12.2024 | 16,76 | 17,20 | 16,23 | 16,71 | -0,83% | 66.867,00 |
| 12.12.2024 | 16,75 | 16,98 | 15,74 | 16,85 | 0,90% | 163.282,00 |
| 11.12.2024 | 16,37 | 17,86 | 15,69 | 16,70 | 30,57% | 909.643,00 |
| 10.12.2024 | 12,78 | 13,10 | 12,70 | 12,79 | -1,16% | 230.466,00 |
| 09.12.2024 | 13,30 | 13,44 | 12,70 | 12,94 | -2,93% | 72.294,00 |
| 06.12.2024 | 13,21 | 13,37 | 12,99 | 13,33 | 0,00% | 16.721,00 |
| 05.12.2024 | 13,43 | 13,74 | 13,04 | 13,33 | -2,49% | 36.322,00 |
| 04.12.2024 | 13,69 | 13,99 | 13,60 | 13,67 | -0,80% | 32.908,00 |
| 03.12.2024 | 13,66 | 13,95 | 13,66 | 13,78 | 0,58% | 57.487,00 |
| 02.12.2024 | 14,30 | 14,32 | 13,61 | 13,70 | -2,21% | 56.195,00 |
| 29.11.2024 | 13,99 | 14,32 | 13,98 | 14,01 | 0,86% | 17.996,00 |
| 27.11.2024 | 14,11 | 14,12 | 13,50 | 13,89 | 0,07% | 24.675,00 |
| 26.11.2024 | 13,21 | 13,90 | 13,21 | 13,88 | 4,44% | 108.450,00 |
| 25.11.2024 | 13,05 | 13,34 | 13,05 | 13,29 | 1,53% | 41.233,00 |
| 22.11.2024 | 13,22 | 13,37 | 13,07 | 13,09 | -0,38% | 28.662,00 |
| 21.11.2024 | 13,28 | 13,39 | 13,14 | 13,14 | 0,15% | 15.264,00 |
| 20.11.2024 | 13,00 | 13,19 | 13,00 | 13,12 | 1,00% | 23.706,00 |
| 19.11.2024 | 12,72 | 13,25 | 12,72 | 12,99 | 1,01% | 27.511,00 |
| 18.11.2024 | 12,98 | 13,24 | 12,83 | 12,86 | 0,00% | 26.776,00 |
| 15.11.2024 | 12,89 | 12,89 | 12,62 | 12,86 | -0,23% | 15.986,00 |
| 14.11.2024 | 13,04 | 13,04 | 12,69 | 12,89 | -0,69% | 18.103,00 |
| 13.11.2024 | 13,01 | 13,20 | 12,85 | 12,98 | -0,31% | 22.648,00 |
| 12.11.2024 | 13,05 | 13,32 | 12,88 | 13,02 | -1,06% | 23.471,00 |
| 11.11.2024 | 13,18 | 13,29 | 12,84 | 13,16 | 0,15% | 24.700,00 |
| 08.11.2024 | 12,91 | 13,35 | 12,91 | 13,14 | 2,50% | 35.197,00 |
| 07.11.2024 | 12,77 | 13,02 | 12,58 | 12,82 | 1,75% | 16.885,00 |
| 06.11.2024 | 13,17 | 13,37 | 12,60 | 12,60 | -1,33% | 131.140,00 |
| 05.11.2024 | 12,66 | 12,97 | 12,65 | 12,77 | 1,19% | 9.334,00 |
| 04.11.2024 | 12,79 | 12,85 | 12,47 | 12,62 | -0,39% | 24.375,00 |
| 01.11.2024 | 12,57 | 12,75 | 12,50 | 12,67 | 0,40% | 17.874,00 |
| 31.10.2024 | 12,55 | 12,67 | 12,38 | 12,62 | -0,47% | 15.583,00 |
| 30.10.2024 | 12,46 | 12,81 | 12,46 | 12,68 | 0,32% | 8.641,00 |
| 29.10.2024 | 12,49 | 12,79 | 12,34 | 12,64 | 0,48% | 15.754,00 |
| 28.10.2024 | 12,17 | 12,72 | 12,17 | 12,58 | 2,44% | 13.296,00 |
| 25.10.2024 | 12,37 | 12,40 | 12,20 | 12,28 | -1,13% | 12.906,00 |
| 24.10.2024 | 12,45 | 12,53 | 12,26 | 12,42 | 1,31% | 24.952,00 |
| 23.10.2024 | 12,47 | 12,87 | 12,18 | 12,26 | -2,31% | 21.508,00 |
| 22.10.2024 | 12,87 | 12,87 | 12,54 | 12,55 | 0,00% | 20.569,00 |
| 21.10.2024 | 12,76 | 13,11 | 12,55 | 12,55 | -2,26% | 35.638,00 |
| 18.10.2024 | 12,73 | 12,92 | 12,67 | 12,84 | 0,86% | 9.677,00 |
| 17.10.2024 | 12,82 | 12,86 | 12,73 | 12,73 | -1,24% | 13.363,00 |
| 16.10.2024 | 13,00 | 13,00 | 12,87 | 12,89 | -0,08% | 12.534,00 |
| 15.10.2024 | 12,80 | 13,07 | 12,80 | 12,90 | 0,70% | 12.271,00 |
| 14.10.2024 | 12,79 | 13,23 | 12,63 | 12,81 | -0,31% | 32.649,00 |
| 11.10.2024 | 12,53 | 13,04 | 12,17 | 12,85 | 3,38% | 38.173,00 |
| 10.10.2024 | 12,32 | 12,44 | 12,15 | 12,43 | -0,08% | 7.035,00 |
| 09.10.2024 | 12,51 | 12,51 | 12,25 | 12,44 | 0,16% | 26.590,00 |
| 08.10.2024 | 11,79 | 12,49 | 11,78 | 12,42 | 4,37% | 25.654,00 |
| 07.10.2024 | 12,11 | 12,11 | 11,88 | 11,90 | -1,33% | 13.728,00 |
| 04.10.2024 | 11,99 | 12,20 | 11,94 | 12,06 | 0,50% | 19.171,00 |
| 03.10.2024 | 11,96 | 12,06 | 11,90 | 12,00 | -0,74% | 13.292,00 |
| 02.10.2024 | 12,17 | 12,46 | 12,05 | 12,09 | -1,63% | 16.630,00 |
| 01.10.2024 | 11,91 | 12,30 | 11,71 | 12,29 | 1,74% | 44.080,00 |
| 30.09.2024 | 11,78 | 12,14 | 11,74 | 12,08 | 1,68% | 62.353,00 |
| 27.09.2024 | 11,95 | 12,02 | 11,84 | 11,88 | -0,34% | 27.874,00 |
| 26.09.2024 | 12,09 | 12,22 | 11,89 | 11,92 | -1,57% | 20.333,00 |
| 25.09.2024 | 11,98 | 12,33 | 11,98 | 12,11 | 1,42% | 18.956,00 |
| 24.09.2024 | 12,07 | 12,07 | 11,83 | 11,94 | -0,17% | 26.464,00 |
| 23.09.2024 | 12,05 | 12,14 | 11,89 | 11,96 | -0,75% | 50.695,00 |
| 20.09.2024 | 12,13 | 12,26 | 12,00 | 12,05 | -0,99% | 115.288,00 |
| 19.09.2024 | 12,00 | 12,35 | 11,98 | 12,17 | 1,42% | 59.370,00 |
| 18.09.2024 | 12,30 | 12,54 | 12,00 | 12,00 | -2,76% | 82.721,00 |
| 17.09.2024 | 12,20 | 12,60 | 12,20 | 12,34 | 1,23% | 56.974,00 |
| 16.09.2024 | 12,68 | 12,68 | 12,08 | 12,19 | -3,71% | 42.540,00 |
| 13.09.2024 | 12,66 | 12,85 | 12,52 | 12,66 | 0,96% | 25.318,00 |
| 12.09.2024 | 12,50 | 12,60 | 12,15 | 12,54 | -0,24% | 119.889,00 |
| 11.09.2024 | 12,32 | 12,95 | 11,90 | 12,57 | -8,45% | 255.100,00 |
| 10.09.2024 | 14,03 | 14,03 | 13,34 | 13,73 | -0,36% | 172.043,00 |
| 09.09.2024 | 13,63 | 14,25 | 13,63 | 13,78 | 0,29% | 60.828,00 |
| 06.09.2024 | 14,06 | 14,14 | 13,25 | 13,74 | -2,21% | 53.932,00 |
| 05.09.2024 | 14,08 | 14,22 | 13,80 | 14,05 | -0,28% | 68.180,00 |
| 04.09.2024 | 13,87 | 14,18 | 13,64 | 14,09 | 0,98% | 46.309,00 |
| 03.09.2024 | 14,14 | 14,31 | 13,54 | 13,95 | -1,04% | 45.733,00 |
| 30.08.2024 | 14,00 | 14,10 | 13,70 | 14,10 | 1,37% | 33.646,00 |
| 29.08.2024 | 14,34 | 14,50 | 13,65 | 13,91 | -2,18% | 100.058,00 |
| 28.08.2024 | 14,21 | 14,39 | 13,96 | 14,22 | 0,21% | 50.462,00 |
| 27.08.2024 | 13,70 | 14,29 | 13,60 | 14,19 | 1,72% | 66.092,00 |
| 26.08.2024 | 13,59 | 14,12 | 13,59 | 13,95 | 1,97% | 85.995,00 |