15,529$
1,10%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 15,86 | 15,86 | 15,19 | 15,36 | -1,85% | 45.889,00 |
| 31.03.2025 | 15,40 | 15,72 | 15,17 | 15,65 | 0,77% | 42.805,00 |
| 28.03.2025 | 15,85 | 15,85 | 15,39 | 15,53 | -1,40% | 52.620,00 |
| 27.03.2025 | 15,71 | 16,06 | 15,61 | 15,75 | 0,19% | 18.627,00 |
| 26.03.2025 | 16,25 | 16,33 | 15,63 | 15,72 | -3,26% | 28.267,00 |
| 25.03.2025 | 16,80 | 17,41 | 16,25 | 16,25 | -2,58% | 52.608,00 |
| 24.03.2025 | 16,27 | 16,75 | 16,24 | 16,68 | 2,58% | 68.965,00 |
| 21.03.2025 | 16,92 | 17,25 | 16,02 | 16,26 | -5,13% | 54.998,00 |
| 20.03.2025 | 16,11 | 17,40 | 15,99 | 17,14 | 8,28% | 111.984,00 |
| 19.03.2025 | 15,60 | 15,87 | 15,22 | 15,83 | 2,86% | 45.236,00 |
| 18.03.2025 | 15,66 | 15,75 | 15,26 | 15,39 | -1,72% | 42.273,00 |
| 17.03.2025 | 15,70 | 15,89 | 15,27 | 15,66 | -2,13% | 93.415,00 |
| 14.03.2025 | 15,18 | 16,25 | 15,18 | 16,00 | 13,80% | 256.737,00 |
| 13.03.2025 | 14,25 | 14,36 | 13,69 | 14,06 | -0,92% | 66.785,00 |
| 12.03.2025 | 14,18 | 14,33 | 13,72 | 14,19 | 1,50% | 54.492,00 |
| 11.03.2025 | 14,16 | 14,50 | 13,80 | 13,98 | -1,55% | 63.376,00 |
| 10.03.2025 | 14,53 | 14,55 | 14,15 | 14,20 | -4,12% | 64.348,00 |
| 07.03.2025 | 14,49 | 15,48 | 14,25 | 14,81 | 1,58% | 32.948,00 |
| 06.03.2025 | 14,79 | 14,85 | 14,30 | 14,58 | -1,49% | 52.539,00 |
| 05.03.2025 | 14,83 | 15,37 | 14,60 | 14,80 | -0,47% | 48.510,00 |
| 04.03.2025 | 14,87 | 15,26 | 14,50 | 14,87 | -1,06% | 43.485,00 |
| 03.03.2025 | 15,83 | 15,83 | 14,82 | 15,03 | -4,57% | 51.913,00 |
| 28.02.2025 | 15,28 | 15,75 | 15,25 | 15,75 | 2,94% | 25.416,00 |
| 27.02.2025 | 15,55 | 15,70 | 15,25 | 15,30 | -3,47% | 33.257,00 |
| 26.02.2025 | 15,53 | 16,04 | 15,36 | 15,85 | 2,13% | 33.985,00 |
| 25.02.2025 | 15,33 | 16,40 | 14,98 | 15,52 | 0,45% | 50.672,00 |
| 24.02.2025 | 16,10 | 16,11 | 15,33 | 15,45 | -2,95% | 58.736,00 |
| 21.02.2025 | 16,20 | 16,74 | 15,91 | 15,92 | -2,15% | 40.927,00 |
| 20.02.2025 | 16,91 | 17,52 | 15,61 | 16,27 | -3,90% | 89.854,00 |
| 19.02.2025 | 17,05 | 17,37 | 16,75 | 16,93 | -2,14% | 37.843,00 |
| 18.02.2025 | 17,55 | 17,89 | 17,08 | 17,30 | -2,02% | 51.704,00 |
| 17.02.2025 | 17,65 | 17,66 | 17,65 | 17,66 | 1,07% | - |
| 14.02.2025 | 17,40 | 17,59 | 17,05 | 17,47 | 1,33% | 41.889,00 |
| 13.02.2025 | 17,13 | 17,58 | 17,08 | 17,24 | 0,06% | 16.083,00 |
| 12.02.2025 | 17,21 | 17,57 | 17,00 | 17,23 | -0,06% | 29.872,00 |
| 11.02.2025 | 17,21 | 17,44 | 16,99 | 17,24 | -0,52% | 40.199,00 |
| 10.02.2025 | 16,97 | 17,86 | 16,80 | 17,33 | 2,12% | 64.206,00 |
| 07.02.2025 | 17,35 | 17,52 | 16,96 | 16,97 | -2,75% | 25.153,00 |
| 06.02.2025 | 16,95 | 17,72 | 16,76 | 17,45 | 2,65% | 35.553,00 |
| 05.02.2025 | 17,01 | 17,35 | 16,93 | 17,00 | -0,82% | 36.393,00 |
| 04.02.2025 | 16,86 | 17,17 | 16,75 | 17,14 | 1,72% | 26.569,00 |
| 03.02.2025 | 16,40 | 16,91 | 16,10 | 16,85 | 0,72% | 31.188,00 |
| 31.01.2025 | 16,72 | 17,29 | 16,55 | 16,73 | -0,89% | 36.504,00 |
| 30.01.2025 | 16,91 | 17,36 | 16,75 | 16,88 | 0,78% | 18.812,00 |
| 29.01.2025 | 17,05 | 17,48 | 16,75 | 16,75 | -2,10% | 27.547,00 |
| 28.01.2025 | 17,34 | 17,60 | 16,91 | 17,11 | -0,23% | 34.853,00 |
| 27.01.2025 | 17,70 | 18,18 | 17,10 | 17,15 | -5,04% | 66.329,00 |
| 24.01.2025 | 18,80 | 18,95 | 18,00 | 18,06 | -3,94% | 45.525,00 |
| 23.01.2025 | 18,54 | 19,40 | 18,34 | 18,80 | 1,40% | 81.100,00 |
| 22.01.2025 | 17,15 | 19,01 | 17,05 | 18,54 | 8,10% | 128.586,00 |
| 21.01.2025 | 16,69 | 17,18 | 16,66 | 17,15 | 0,94% | 76.696,00 |
| 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 |